Premium
State Street SPDR Portfolio S&P 1500 Composite Stock Mkt ETF (SPTM)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.755 | -0.833977686955 | 90.53 | 91.38 | 89.77 | 396911 | 90.78758947 | SP |
| 4 | 0.765 | 0.859453993933 | 89.01 | 91.875 | 88.065 | 558206 | 90.01754791 | SP |
| 12 | 5.235 | 6.19233498935 | 84.54 | 92.115 | 84.38 | 565094 | 88.93508283 | SP |
| 26 | 6.305 | 7.5536120762 | 83.47 | 92.115 | 76.54 | 868361 | 84.0855718 | SP |
| 52 | 14.415 | 19.1281847134 | 75.36 | 92.115 | 74.9 | 719607 | 82.50844522 | SP |
| 156 | 35.935 | 66.7440564636 | 53.84 | 92.115 | 50.125 | 587940 | 71.81957475 | SP |
| 260 | 36.875 | 69.7069943289 | 52.9 | 92.115 | 43.05 | 587991 | 63.4019476 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 90.78 | -0.46 | -0.50 | 91.12 | 91.21 | 90.54 | 386910 |
| 1783377000 | 91.24 | 0.7 | 0.77 | 90.99 | 91.38 | 90.85 | 378821 |
| 1783031400 | 90.54 | -0.09 | -0.10 | 90.89 | 91.31 | 89.92 | 432461 |
| 1782945000 | 90.63 | -0.16 | -0.18 | 90.53 | 91.12 | 90.3001 | 389451 |
| 1782858600 | 90.79 | 0.64 | 0.71 | 90.12 | 90.955 | 90.12 | 391109 |
| 1782772200 | 90.15 | 1.18 | 1.33 | 89.64 | 90.18 | 89.07 | 911450 |
| 1782513000 | 88.97 | -0.25 | -0.28 | 88.71 | 89.6 | 88.5401 | 484098 |
| 1782426600 | 89.22 | 0.07 | 0.08 | 89.86 | 89.91 | 88.84 | 705584 |
| 1782340200 | 89.15 | -0.03 | -0.03 | 89.32 | 89.945 | 88.88 | 710289 |
| 1782253800 | 89.18 | -1.19 | -1.32 | 89.06 | 89.845 | 89 | 390136 |
| 1782167400 | 90.37 | -0.54 | -0.59 | 90.72 | 91.06 | 90.27 | 416063 |
| 1781821800 | 90.91 | 0.95 | 1.06 | 90.97 | 91.07 | 90.57 | 456245 |
| 1781735400 | 89.96 | -1.15 | -1.26 | 91.21 | 91.3 | 89.76 | 720441 |
| 1781649000 | 91.11 | -0.49 | -0.53 | 91.61 | 91.74 | 91.06 | 474588 |
| 1781562600 | 91.6 | 1.46 | 1.62 | 91.32 | 91.875 | 91.32 | 538001 |
| 1781303400 | 90.14 | 0.46 | 0.51 | 89.99 | 90.48 | 89.395 | 777876 |
| 1781217000 | 89.68 | 1.58 | 1.79 | 88.52 | 89.9 | 88.065 | 782273 |
| 1781130600 | 88.1 | -1.41 | -1.58 | 89.01 | 89.67 | 88.09 | 701912 |
| 1781044200 | 89.51 | -0.18 | -0.20 | 90.18 | 90.655 | 87.74 | 782488 |
| 1780957800 | 89.69 | 0.27 | 0.30 | 90.11 | 90.4 | 89.59 | 459680 |
| 1780698600 | 89.42 | -2.35 | -2.56 | 91.15 | 91.25 | 89.23 | 489838 |
| 1780612200 | 91.77 | 0.39 | 0.43 | 91.15 | 91.925 | 91.125 | 420727 |
| 1780525800 | 91.38 | -0.62 | -0.67 | 91.87 | 91.9342 | 91.34 | 464989 |
| 1780439400 | 92 | 0.18 | 0.20 | 91.7 | 92.115 | 91.69 | 579429 |
| 1780353000 | 91.82 | 0.19 | 0.21 | 91.49 | 92.06 | 91.39 | 522989 |
| 1780093800 | 91.63 | 0.23 | 0.25 | 91.58 | 91.83 | 91.44 | 383272 |
| 1780007400 | 91.4 | 0.44 | 0.48 | 90.86 | 91.49 | 90.78 | 533293 |
| 1779921000 | 90.96 | 0.01 | 0.01 | 91.05 | 91.095 | 90.71 | 454058 |
| 1779834600 | 90.95 | 0.6 | 0.66 | 90.81 | 91.145 | 90.715 | 311793 |
| 1779489000 | 90.35 | 0.38 | 0.42 | 90.34 | 90.71 | 90.215 | 459829 |
| 1779402600 | 89.97 | 0.21 | 0.23 | 89.39 | 90.16 | 89.27 | 543069 |
| 1779316200 | 89.76 | 0.98 | 1.10 | 89 | 89.81 | 88.8458 | 868124 |
| 1779229800 | 88.78 | -0.6 | -0.67 | 88.91 | 89.27 | 88.545 | 591582 |
| 1779143400 | 89.38 | -0.08 | -0.09 | 89.61 | 89.78 | 88.815 | 687509 |
| 1778884200 | 89.46 | -1.1 | -1.21 | 89.82 | 89.94 | 89.3403 | 447871 |
| 1778797800 | 90.56 | 0.67 | 0.75 | 90.13 | 90.75 | 90.075 | 331831 |
| 1778711400 | 89.89 | 0.45 | 0.50 | 89.53 | 90.07 | 89.12 | 365795 |
| 1778625000 | 89.44 | -0.16 | -0.18 | 89.39 | 89.52 | 88.68 | 568050 |
| 1778538600 | 89.6 | 0.14 | 0.16 | 89.36 | 89.815 | 89.36 | 752293 |
| 1778279400 | 89.46 | 0.7 | 0.79 | 89.19 | 89.53 | 89.12 | 374936 |
| 1778193000 | 88.76 | -0.35 | -0.39 | 89.21 | 89.33 | 88.56 | 493069 |
| 1778106600 | 89.11 | 1.25 | 1.42 | 88.5 | 89.18 | 88.4 | 437701 |
| 1778020200 | 87.86 | 0.72 | 0.83 | 87.56 | 88.025 | 87.56 | 464333 |
| 1777933800 | 87.14 | -0.32 | -0.37 | 87.35 | 87.6651 | 86.79 | 543034 |
| 1777674600 | 87.46 | 0.21 | 0.24 | 87.63 | 87.99 | 87.46 | 522748 |
| 1777588200 | 87.25 | 0.87 | 1.01 | 86.72 | 87.39 | 86.29 | 499529 |
| 1777501800 | 86.38 | -0.03 | -0.03 | 86.33 | 86.45 | 85.97 | 670374 |
| 1777415400 | 86.41 | -0.44 | -0.51 | 86.5 | 86.6 | 86.15 | 500120 |
| 1777329000 | 86.85 | 0.11 | 0.13 | 86.58 | 86.91 | 86.545 | 464748 |
| 1777069800 | 86.74 | 0.64 | 0.74 | 86.38 | 86.79 | 86.1328 | 536784 |
| 1776983400 | 86.1 | -0.32 | -0.37 | 86.26 | 86.535 | 85.33 | 854821 |
| 1776897000 | 86.42 | 0.82 | 0.96 | 86.26 | 86.43 | 86.11 | 439300 |
| 1776810600 | 85.6 | -0.56 | -0.65 | 86.36 | 86.5159 | 85.44 | 1337700 |
| 1776724200 | 86.16 | -0.14 | -0.16 | 86.12 | 86.275 | 85.87 | 712546 |
| 1776465000 | 86.3 | 1.12 | 1.31 | 85.77 | 86.585 | 85.74 | 1094379 |
| 1776378600 | 85.18 | 0.21 | 0.25 | 85.16 | 85.34 | 84.86 | 715864 |
| 1776292200 | 84.97 | 0.57 | 0.68 | 84.54 | 85.05 | 84.38 | 482159 |
| 1776205800 | 84.4 | 0.95 | 1.14 | 83.69 | 84.425 | 83.65 | 508199 |
| 1776119400 | 83.45 | 0.87 | 1.05 | 82.39 | 83.46 | 82.2899 | 827238 |
| 1775860200 | 82.58 | -0.11 | -0.13 | 82.86 | 82.92 | 82.5 | 467647 |
| 1775773800 | 82.69 | 0.48 | 0.58 | 82.13 | 82.84 | 81.961 | 1354485 |
| 1775687400 | 82.21 | 2.04 | 2.54 | 82.31 | 82.32 | 81.7 | 853213 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
