Premium
State Street SPDR S&P 1500 Value Tilt ETF (VLU)
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 | 1.5431 | 0.654660387765 | 235.71 | 241.6299 | 235.042 | 7361 | 238.9849372 | SP |
| 4 | 4.6531 | 2.00047291488 | 232.6 | 241.6299 | 232.03 | 6091 | 237.44503942 | SP |
| 12 | 22.6431 | 10.5508131028 | 214.61 | 241.6299 | 209.83 | 9350 | 227.69024026 | SP |
| 26 | 25.8431 | 12.2241615818 | 211.41 | 241.6299 | 209.83 | 11681 | 221.95307896 | SP |
| 52 | 49.4031 | 26.2992281075 | 187.85 | 241.6299 | 187.17044 | 9332 | 214.06431102 | SP |
| 156 | 90.6231 | 61.8039282548 | 146.63 | 241.6299 | 137.5918 | 9566 | 185.03366314 | SP |
| 260 | 92.6531 | 64.0754495159 | 144.6 | 241.6299 | 125.07 | 10089 | 167.80102503 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 237.2531 | 0.92 | 0.39 | 238.24 | 238.24 | 237.04 | 4589 |
| 1781735400 | 236.33 | -3.7 | -1.54 | 239.91 | 239.91 | 236.1879 | 4871 |
| 1781649000 | 240.0279 | -0.4 | -0.17 | 241.1 | 241.21 | 239.915 | 4600 |
| 1781562600 | 240.43 | 0.87 | 0.36 | 241.14 | 241.6299 | 240.43 | 11740 |
| 1781303400 | 239.556 | 1.81 | 0.76 | 238.44 | 240.0489 | 238.44 | 5808 |
| 1781217000 | 237.7434 | 2.8 | 1.19 | 235.71 | 238.01 | 235.042 | 9784 |
| 1781130600 | 234.9433 | -1.71 | -0.72 | 236.22 | 236.7 | 234.9433 | 3415 |
| 1781044200 | 236.6493 | 0.52 | 0.22 | 236.84 | 237.435 | 234.595 | 5837 |
| 1780957800 | 236.13 | 0.12 | 0.05 | 236.65 | 237.35 | 235.89 | 4341 |
| 1780698600 | 236.0051 | -2.76 | -1.15 | 238.43 | 238.43 | 235.7549 | 6283 |
| 1780612200 | 238.7602 | 1.8 | 0.76 | 237.55 | 238.9013 | 237.55 | 6229 |
| 1780525800 | 236.9646 | -1.16 | -0.49 | 237.16 | 237.665 | 236.88 | 8669 |
| 1780439400 | 238.1279 | 0.39 | 0.17 | 237.81 | 238.37 | 237.2 | 3682 |
| 1780353000 | 237.7354 | 0 | 0.00 | 237.91 | 238.076 | 237.33 | 4346 |
| 1780093800 | 237.7311 | 0.36 | 0.15 | 238.01 | 238.075 | 237.38 | 5770 |
| 1780007400 | 237.3749 | 0.82 | 0.34 | 236.95 | 237.49 | 236.95 | 9091 |
| 1779921000 | 236.5592 | 0.14 | 0.06 | 236.24 | 237.3 | 236.24 | 5408 |
| 1779834600 | 236.4173 | 0.67 | 0.28 | 236.39 | 236.49 | 236.1432 | 5950 |
| 1779489000 | 235.7492 | 1.84 | 0.79 | 234.97 | 236.15 | 234.97 | 4562 |
| 1779402600 | 233.9071 | 0.45 | 0.19 | 232.6 | 234.12 | 232.03 | 5343 |
| 1779316200 | 233.4576 | 2.02 | 0.87 | 231.97 | 233.636 | 231.97 | 4573 |
| 1779229800 | 231.4418 | -1.19 | -0.51 | 231.65 | 232.38 | 231.4 | 8481 |
| 1779143400 | 232.6269 | 1.34 | 0.58 | 231.46 | 232.6269 | 231.46 | 4748 |
| 1778884200 | 231.2871 | -2 | -0.86 | 232.53 | 232.53 | 231.2871 | 2294 |
| 1778797800 | 233.2868 | 0.84 | 0.36 | 232.8 | 233.735 | 232.8 | 9822 |
| 1778711400 | 232.4501 | -0.15 | -0.06 | 232.12 | 232.675 | 231.7 | 6316 |
| 1778625000 | 232.5975 | 0.35 | 0.15 | 232.65 | 232.65 | 230.95 | 3793 |
| 1778538600 | 232.2465 | -0.57 | -0.24 | 233.31 | 233.31 | 232.05 | 9608 |
| 1778279400 | 232.8169 | 1.09 | 0.47 | 232.71 | 233.3599 | 232.33 | 4792 |
| 1778193000 | 231.7303 | -1.65 | -0.71 | 233.66 | 233.66 | 231.71 | 6821 |
| 1778106600 | 233.3765 | 1.86 | 0.80 | 232.52 | 233.515 | 232.38 | 7425 |
| 1778020200 | 231.5137 | 1.55 | 0.67 | 230.91 | 232.13 | 230.7 | 13431 |
| 1777933800 | 229.9654 | -1.79 | -0.77 | 230.96 | 231.895 | 229.811 | 5695 |
| 1777674600 | 231.7554 | -0.01 | -0.01 | 232.72 | 232.73 | 231.7554 | 4488 |
| 1777588200 | 231.77 | 2.52 | 1.10 | 229.3 | 232.2191 | 229.3 | 5746 |
| 1777501800 | 229.2527 | 0.09 | 0.04 | 229.54 | 229.54 | 228.56 | 8091 |
| 1777415400 | 229.16 | -0.13 | -0.05 | 229.62 | 229.62 | 228.86 | 30463 |
| 1777329000 | 229.2858 | 0.12 | 0.05 | 228.91 | 230.4399 | 228.91 | 9703 |
| 1777069800 | 229.1632 | -0.1 | -0.04 | 229.71 | 229.71 | 228.775 | 3772 |
| 1776983400 | 229.263 | 0.24 | 0.11 | 228.74 | 229.8799 | 228.51 | 7468 |
| 1776897000 | 229.0186 | 0.26 | 0.11 | 230.28 | 230.28 | 228.6853 | 6879 |
| 1776810600 | 228.7587 | -0.7 | -0.31 | 230.37 | 230.85 | 228.7587 | 6711 |
| 1776724200 | 229.46 | 0.07 | 0.03 | 229.23 | 229.8943 | 229.23 | 7470 |
| 1776465000 | 229.3873 | 2.02 | 0.89 | 228.09 | 230.32 | 228 | 48095 |
| 1776378600 | 227.3666 | 1.37 | 0.61 | 226.26 | 227.3666 | 226.26 | 20595 |
| 1776292200 | 225.9973 | -0.03 | -0.01 | 226.36 | 226.36 | 225.04 | 8050 |
| 1776205800 | 226.0252 | 1.08 | 0.48 | 224.94 | 226.1482 | 224.76 | 11211 |
| 1776119400 | 224.9455 | 1.93 | 0.86 | 222.54 | 224.995 | 222.54 | 5379 |
| 1775860200 | 223.019 | -1.09 | -0.49 | 224.88 | 224.88 | 222.96 | 5009 |
| 1775773800 | 224.11 | 1.51 | 0.68 | 222.73 | 224.51 | 222.73 | 6458 |
| 1775687400 | 222.6016 | 4.85 | 2.23 | 223.38 | 223.38 | 221.255 | 23902 |
| 1775601000 | 217.7501 | 0.09 | 0.04 | 217.66 | 218.1499 | 216.67 | 9375 |
| 1775514600 | 217.661 | 0.97 | 0.45 | 216.58 | 217.67 | 216.58 | 10201 |
| 1775169000 | 216.6903 | 0.39 | 0.18 | 214.43 | 216.6903 | 214.37 | 19665 |
| 1775082600 | 216.3 | 1.32 | 0.62 | 215.36 | 216.91 | 215.36 | 8494 |
| 1774996200 | 214.9764 | 4.3 | 2.04 | 212.46 | 214.995 | 212.4101 | 6101 |
| 1774909800 | 210.6739 | -0.88 | -0.42 | 213.05 | 213.05 | 209.83 | 11064 |
| 1774650600 | 211.556 | -2.41 | -1.13 | 213.22 | 213.6846 | 211.1 | 10559 |
| 1774564200 | 213.97 | -2.23 | -1.03 | 214.61 | 216.3184 | 213.85 | 43824 |
| 1774477800 | 216.2 | 0.96 | 0.45 | 216.76 | 217.025 | 215.955 | 12875 |
| 1774391400 | 215.236 | 1.17 | 0.54 | 212.9 | 216.2 | 212.9 | 17943 |
| 1774305000 | 214.07 | 1.32 | 0.62 | 214.71 | 216.21 | 214.07 | 11707 |
| 1774045800 | 212.7484 | -2.75 | -1.28 | 215.17 | 215.17 | 212.405 | 8715 |
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.
