Premium
ProShares S&P 500 ExTechnology ETF (SPXT)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5391 | -0.555601360404 | 97.03 | 97.03 | 95.48 | 9415 | 96.22244607 | SP |
| 4 | 2.0709 | 2.19328532091 | 94.42 | 97.62 | 94.3112 | 7662 | 96.31848999 | SP |
| 12 | 2.511 | 2.67184791642 | 93.9799 | 97.62 | 90.7 | 12821 | 94.26050594 | SP |
| 26 | 11.0309 | 12.9076761058 | 85.46 | 97.62 | 85.46 | 7479 | 93.19680955 | SP |
| 52 | 16.7409 | 20.9917241379 | 79.75 | 97.62 | 79.515 | 4854 | 91.08992235 | SP |
| 156 | 20.8509 | 27.565970386 | 75.64 | 97.62 | 61.81 | 2484 | 84.90382202 | SP |
| 260 | 35.0709 | 57.1001302507 | 61.42 | 97.62 | 39.55 | 2406 | 78.2663635 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 96.4909 | -0.22 | -0.23 | 96.83 | 96.86 | 96.46 | 924 |
| 1739489400 | 96.7104 | 0.8 | 0.84 | 96.21 | 96.7104 | 96.16 | 4613 |
| 1739403000 | 95.9057 | -0.35 | -0.36 | 95.48 | 96.14 | 95.48 | 4805 |
| 1739316600 | 96.2532 | -0.07 | -0.08 | 96.03 | 96.28 | 95.9418 | 4766 |
| 1739230200 | 96.3257 | 0.35 | 0.36 | 96.49 | 96.49 | 96.05 | 20523 |
| 1738971000 | 95.9803 | -0.89 | -0.92 | 97.03 | 97.03 | 95.9803 | 12367 |
| 1738884600 | 96.8715 | 0.24 | 0.24 | 96.98 | 96.98 | 96.3401 | 7034 |
| 1738798200 | 96.6361 | -0.16 | -0.17 | 96.29 | 96.64 | 96.23 | 4517 |
| 1738711800 | 96.7972 | 0.3 | 0.31 | 96.26 | 96.82 | 96.26 | 16532 |
| 1738625400 | 96.5 | -0.16 | -0.16 | 95.23 | 96.62 | 95.23 | 5726 |
| 1738366200 | 96.658 | -0.36 | -0.37 | 97.27 | 97.62 | 96.658 | 5222 |
| 1738279800 | 97.0212 | 0.93 | 0.97 | 96.66 | 97.24 | 96.66 | 13210 |
| 1738193400 | 96.0927 | -0.18 | -0.19 | 96.35 | 96.52 | 96 | 4567 |
| 1738107000 | 96.2757 | -0.11 | -0.11 | 96.57 | 96.6399 | 96.15 | 10493 |
| 1738020600 | 96.384 | 0.42 | 0.44 | 95.34 | 96.384 | 95.34 | 5120 |
| 1737761400 | 95.96 | 0.74 | 0.78 | 95.73 | 96.08 | 95.73 | 2491 |
| 1737675000 | 95.2153 | 0 | 0.00 | 95.2153 | 95.2153 | 95.2153 | 0 |
| 1737588600 | 95.2153 | -0.23 | -0.24 | 95.68 | 95.68 | 95.2153 | 4498 |
| 1737502200 | 95.4487 | 1.02 | 1.08 | 95.18 | 95.47 | 95.16 | 7618 |
| 1737156600 | 94.4303 | 0.67 | 0.71 | 94.42 | 94.675 | 94.3112 | 3806 |
| 1737070200 | 93.7621 | 0.27 | 0.29 | 93.49 | 93.7839 | 93.47 | 1482 |
| 1736983800 | 93.492 | 1.57 | 1.71 | 93.5 | 93.66 | 93.44 | 1677 |
| 1736897400 | 91.9183 | 0.17 | 0.18 | 92.06 | 92.21 | 91.4054 | 2282 |
| 1736811000 | 91.7512 | 0.56 | 0.61 | 90.7 | 91.7512 | 90.7 | 112585 |
| 1736551800 | 91.195 | -1.05 | -1.13 | 91.88 | 91.9 | 91.03 | 3212 |
| 1736379000 | 92.2408 | 0.17 | 0.19 | 91.89 | 92.2408 | 91.82 | 28832 |
| 1736292600 | 92.0691 | -0.41 | -0.44 | 92.9 | 92.978 | 92.0691 | 6654 |
| 1736206200 | 92.4763 | 0.09 | 0.10 | 92.84 | 93.04 | 92.35 | 1323 |
| 1735947000 | 92.3885 | 0.99 | 1.09 | 91.95 | 92.49 | 91.78 | 1430 |
| 1735860600 | 91.3962 | -0.17 | -0.18 | 92.09 | 92.09 | 91.22 | 678 |
| 1735687800 | 91.5643 | -0.27 | -0.29 | 92.07 | 92.21 | 91.5643 | 2917 |
| 1735601400 | 91.8297 | -0.86 | -0.93 | 91.8 | 92.0566 | 91.4529 | 21299 |
| 1735342200 | 92.6908 | -0.9 | -0.96 | 93.02 | 93.02 | 92.35 | 3724 |
| 1735255800 | 93.59 | 0.02 | 0.02 | 93.19 | 93.59 | 93.19 | 128811 |
| 1735077840 | 93.5743 | 0.95 | 1.02 | 92.74 | 93.5743 | 92.74 | 1403 |
| 1734996600 | 92.6266 | 0.3 | 0.33 | 92.12 | 92.6266 | 91.72 | 715 |
| 1734737400 | 92.3241 | 0.68 | 0.74 | 92.91 | 93.17 | 92.3241 | 3970 |
| 1734651000 | 91.6426 | -0.36 | -0.39 | 92.63 | 92.63 | 91.6426 | 715 |
| 1734564600 | 91.9999 | -2.6 | -2.75 | 94.39 | 94.62 | 91.88 | 1711 |
| 1734478200 | 94.5987 | -0.29 | -0.31 | 94.66 | 94.73 | 94.459 | 3473 |
| 1734391800 | 94.8916 | 0.07 | 0.08 | 95 | 95.3888 | 94.8916 | 2999 |
| 1734132600 | 94.8176 | -0.26 | -0.27 | 95.08 | 95.08 | 94.81 | 3024 |
| 1734046200 | 95.0736 | -0.53 | -0.56 | 95.2047 | 95.26 | 95.0736 | 258 |
| 1733959800 | 95.6064 | 0.48 | 0.51 | 95.655 | 95.655 | 95.51 | 628 |
| 1733873400 | 95.1219 | 0.14 | 0.14 | 95.39 | 95.39 | 95.1219 | 2318 |
| 1733787000 | 94.985 | -0.61 | -0.64 | 95.67 | 95.73 | 94.985 | 1934 |
| 1733527800 | 95.5958 | 0.28 | 0.30 | 95.55 | 95.64 | 95.49 | 4977 |
| 1733441400 | 95.3143 | -0.16 | -0.17 | 95.51 | 95.6505 | 95.3143 | 51435 |
| 1733355000 | 95.4753 | 0.02 | 0.02 | 95.39 | 95.4824 | 95.18 | 12741 |
| 1733268600 | 95.4572 | -0.15 | -0.15 | 95.79 | 95.79 | 95.4399 | 86510 |
| 1733182200 | 95.605 | -0.15 | -0.16 | 95.84 | 95.84 | 95.52 | 50684 |
| 1732917840 | 95.7563 | 0.42 | 0.44 | 95.48 | 95.9 | 95.48 | 787 |
| 1732750200 | 95.3409 | -0.02 | -0.02 | 95.67 | 95.7 | 95.3409 | 1828 |
| 1732663800 | 95.359 | 0.47 | 0.49 | 95 | 95.359 | 94.8969 | 980 |
| 1732577400 | 94.8925 | 0.54 | 0.58 | 94.98 | 95.165 | 94.6842 | 2390 |
| 1732318200 | 94.3491 | 0.59 | 0.62 | 93.9799 | 94.38 | 93.9799 | 2044 |
| 1732231800 | 93.764 | 0.5 | 0.53 | 93.42 | 93.82 | 93.09 | 1517 |
| 1732145400 | 93.2665 | 0.12 | 0.13 | 93.31 | 93.31 | 92.7 | 4462 |
| 1732059000 | 93.1474 | 0.03 | 0.03 | 92.5312 | 93.378 | 92.5312 | 3592 |
| 1731972600 | 93.1179 | 0.41 | 0.45 | 92.91 | 93.1179 | 92.91 | 1000 |
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
