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 | -3.05 | -3.34613274822 | 91.15 | 91.925 | 87.74 | 570929 | 89.50993137 | SP |
| 4 | -2.03 | -2.25230223011 | 90.13 | 92.115 | 87.74 | 528120 | 90.21816617 | SP |
| 12 | 8.38 | 10.5117912694 | 79.72 | 92.115 | 76.54 | 802183 | 84.07409836 | SP |
| 26 | 5.1 | 6.14457831325 | 83 | 92.115 | 76.54 | 888488 | 83.43388345 | SP |
| 52 | 14.78 | 20.1582105837 | 73.32 | 92.115 | 71.775 | 728591 | 81.56057327 | SP |
| 156 | 35.13 | 66.3205588069 | 52.97 | 92.115 | 50.125 | 585307 | 71.133211 | SP |
| 260 | 35.49 | 67.4586580498 | 52.61 | 92.115 | 43.05 | 585916 | 62.98030626 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775601000 | 80.17 | 0.07 | 0.09 | 79.9 | 80.2 | 79.21 | 1088080 |
| 1775514600 | 80.1 | 0.33 | 0.41 | 79.79 | 80.19 | 79.71 | 1020345 |
| 1775169000 | 79.77 | 0.11 | 0.14 | 78.65 | 80.03 | 78.455 | 782389 |
| 1775082600 | 79.66 | 0.6 | 0.76 | 79.53 | 80.09 | 79.42 | 1056502 |
| 1774996200 | 79.06 | 2.2 | 2.86 | 77.72 | 79.21 | 77.59 | 1824677 |
| 1774909800 | 76.86 | -0.3 | -0.39 | 77.87 | 77.9 | 76.54 | 1384473 |
| 1774650600 | 77.16 | -1.3 | -1.66 | 78.14 | 78.14 | 77.02 | 1261699 |
| 1774564200 | 78.46 | -1.39 | -1.74 | 79.31 | 79.65 | 78.44 | 1345564 |
| 1774477800 | 79.85 | 0.44 | 0.55 | 80.07 | 80.34 | 79.51 | 954123 |
| 1774391400 | 79.41 | -0.18 | -0.23 | 79.11 | 79.85 | 78.95 | 992206 |
| 1774305000 | 79.59 | 0.66 | 0.84 | 79.87 | 80.5 | 79.44 | 2469727 |
| 1774045800 | 78.93 | -1.21 | -1.51 | 79.99 | 79.99 | 78.49 | 1673785 |
| 1773959400 | 80.14 | -0.17 | -0.21 | 79.72 | 80.53 | 79.5375 | 3737233 |
| 1773873000 | 80.31 | -1.11 | -1.36 | 81.14 | 81.29 | 80.29 | 1388755 |
| 1773786600 | 81.42 | 0.24 | 0.30 | 81.57 | 81.85 | 81.33 | 977201 |
| 1773700200 | 81.18 | 0.82 | 1.02 | 81.09 | 81.54 | 80.97 | 935517 |
| 1773441000 | 80.36 | -0.45 | -0.56 | 81.19 | 81.57 | 80.26 | 2136900 |
| 1773354600 | 80.81 | -1.29 | -1.57 | 81.46 | 81.49 | 80.79 | 1099840 |
| 1773268200 | 82.1 | -0.09 | -0.11 | 82.21 | 82.505 | 81.72 | 986491 |
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.
