Premium
SPDR S&P Biotech (XBI)
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 | 2.45 | 2.72131511718 | 90.03 | 92.71 | 88.63 | 8270231 | 90.96694386 | SP |
| 4 | -7.3 | -7.3160954099 | 99.78 | 100.24 | 88.63 | 8203153 | 94.76888254 | SP |
| 12 | -5.04 | -5.16817063167 | 97.52 | 105.47 | 88.63 | 8385817 | 96.74860957 | SP |
| 26 | -0.44 | -0.473525613431 | 92.92 | 105.47 | 88.63 | 7953154 | 97.43838339 | SP |
| 52 | 3.68 | 4.14414414414 | 88.8 | 105.47 | 81.14 | 9258790 | 93.94946514 | SP |
| 156 | -24.9 | -21.2131538593 | 117.38 | 117.57 | 61.78 | 10065599 | 85.40100913 | SP |
| 260 | -6.31 | -6.38728616257 | 98.79 | 174.79 | 61.78 | 8462037 | 94.55376964 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 91.98 | 0.09 | 0.10 | 91.94 | 92.1 | 90.895 | 3540609 |
| 1734996600 | 91.89 | 0.61 | 0.67 | 91.28 | 91.95 | 90.36 | 7618183 |
| 1734737400 | 91.28 | 1.47 | 1.64 | 89.37 | 91.97 | 89.34 | 10029817 |
| 1734651000 | 89.81 | -0.12 | -0.13 | 90.03 | 90.46 | 88.63 | 11892316 |
| 1734564600 | 89.93 | -4.66 | -4.93 | 94.54 | 94.7 | 89.005 | 15830733 |
| 1734478200 | 94.59 | -0.17 | -0.18 | 93.98 | 95.3 | 93.95 | 5553798 |
| 1734391800 | 94.76 | 1.36 | 1.46 | 93.4 | 95.515 | 92.94 | 8503232 |
| 1734132600 | 93.4 | -0.8 | -0.85 | 93.97 | 94.47 | 92.635 | 12305652 |
| 1734046200 | 94.2 | -2.77 | -2.86 | 96.24 | 96.71 | 94.15 | 9309475 |
| 1733959800 | 96.97 | -0.45 | -0.46 | 97.67 | 97.97 | 96.41 | 5665213 |
| 1733873400 | 97.42 | -0.82 | -0.83 | 98.41 | 98.61 | 97.1 | 5313546 |
| 1733787000 | 98.24 | -0.9 | -0.91 | 99.22 | 99.905 | 98.04 | 6242764 |
| 1733527800 | 99.14 | 1.81 | 1.86 | 97.82 | 99.73 | 97.63 | 6288482 |
| 1733441400 | 97.33 | -1.46 | -1.48 | 98.08 | 98.71 | 97 | 8607887 |
| 1733355000 | 98.79 | 1.1 | 1.13 | 97.69 | 99.59 | 97.31 | 7083836 |
| 1733268600 | 97.69 | -1.62 | -1.63 | 99.04 | 99.33 | 97.57 | 6371026 |
| 1733182200 | 99.31 | -0.31 | -0.31 | 99.29 | 99.64 | 98.54 | 13437807 |
| 1732917840 | 99.62 | -0.38 | -0.38 | 99.78 | 100.24 | 99.24 | 4062381 |
| 1732750200 | 100 | 1.15 | 1.16 | 99.08 | 100.2 | 98.7 | 7433839 |
| 1732663800 | 98.85 | 1.22 | 1.25 | 97.8 | 98.92 | 96.94 | 8068730 |
| 1732577400 | 97.63 | 1.39 | 1.44 | 97.63 | 99.03 | 97.53 | 12916485 |
| 1732318200 | 96.24 | 1.94 | 2.06 | 94.78 | 96.61 | 94.16 | 9495963 |
| 1732231800 | 94.3 | 0.29 | 0.31 | 94.11 | 95.44 | 92.74 | 11572862 |
| 1732145400 | 94.01 | 0.84 | 0.90 | 93.38 | 94.1701 | 92.4 | 10373774 |
| 1732059000 | 93.17 | 1.21 | 1.32 | 91.235 | 93.21 | 90.67 | 12452278 |
| 1731972600 | 91.96 | 0.13 | 0.14 | 92.14 | 92.74 | 91.08 | 12256727 |
| 1731713400 | 91.83 | -5.13 | -5.29 | 96.91 | 96.91 | 91.64 | 30306766 |
| 1731627000 | 96.96 | -3.05 | -3.05 | 99.77 | 100.17 | 96.87 | 14687128 |
| 1731540600 | 100.01 | -0.5 | -0.50 | 101.47 | 102.43 | 100 | 7947458 |
| 1731454200 | 100.51 | -3.02 | -2.92 | 102.44 | 103.17 | 100.39 | 9777798 |
| 1731367800 | 103.53 | -0.65 | -0.62 | 104.79 | 105.47 | 103.35 | 9985521 |
| 1731108600 | 104.18 | 1.17 | 1.14 | 102.88 | 104.225 | 102.56 | 9305640 |
| 1731022200 | 103.01 | 0.57 | 0.56 | 103 | 103.89 | 102.54 | 7991378 |
| 1730935800 | 102.44 | 1.82 | 1.81 | 103.28 | 103.31 | 100.75 | 15993413 |
| 1730849400 | 100.62 | 1.4 | 1.41 | 98.71 | 100.63 | 98.2 | 7018402 |
| 1730763000 | 99.22 | -0.05 | -0.05 | 98.84 | 100.07 | 97.89 | 6362486 |
| 1730500200 | 99.27 | 2.24 | 2.31 | 97.59 | 99.3 | 97.35 | 6647146 |
| 1730413800 | 97.03 | -1.39 | -1.41 | 97.93 | 98.12 | 96.84 | 7824806 |
| 1730327400 | 98.42 | -0.14 | -0.14 | 98.25 | 99.46 | 97.98 | 4641836 |
| 1730241000 | 98.56 | 0.07 | 0.07 | 98.4 | 98.71 | 97.64 | 6102256 |
| 1730154600 | 98.49 | 1.34 | 1.38 | 98.08 | 99.51 | 97.87 | 5337678 |
| 1729895400 | 97.15 | -0.1 | -0.10 | 97.63 | 98.85 | 97.12 | 6249329 |
| 1729809000 | 97.25 | 0.58 | 0.60 | 97.14 | 98.235 | 96.88 | 4214792 |
| 1729722600 | 96.67 | -1.6 | -1.63 | 97.87 | 98.27 | 96.105 | 8115904 |
| 1729636200 | 98.27 | 0.12 | 0.12 | 97.69 | 98.4 | 97.46 | 5082980 |
| 1729549800 | 98.15 | -1.68 | -1.68 | 99.42 | 99.71 | 97.65 | 6761453 |
| 1729290600 | 99.83 | 0.53 | 0.53 | 99.52 | 100.17 | 99.14 | 4476527 |
| 1729204200 | 99.3 | -0.95 | -0.95 | 100.23 | 100.54 | 99.27 | 8154370 |
| 1729117800 | 100.25 | 0.94 | 0.95 | 99.45 | 100.56 | 99.05 | 6386527 |
| 1729031400 | 99.31 | 0.24 | 0.24 | 99.03 | 99.95 | 98.27 | 6976963 |
| 1728945000 | 99.07 | 0.39 | 0.40 | 98.28 | 99.215 | 98 | 5460764 |
| 1728685800 | 98.68 | 2.46 | 2.56 | 96.22 | 98.79 | 95.82 | 7257030 |
| 1728599400 | 96.22 | -0.09 | -0.09 | 95.52 | 96.2301 | 95.08 | 6610212 |
| 1728513000 | 96.31 | -0.79 | -0.81 | 97.06 | 97.15 | 95.975 | 5875951 |
| 1728426600 | 97.1 | 0.77 | 0.80 | 96.7 | 97.76 | 96.1 | 5296264 |
| 1728340200 | 96.33 | -1.18 | -1.21 | 97.87 | 97.93 | 95.92 | 5558095 |
| 1728081000 | 97.51 | 0.87 | 0.90 | 97.61 | 98.03 | 96.67 | 5869452 |
| 1727994600 | 96.64 | -1.45 | -1.48 | 97.52 | 98.09 | 96.52 | 5873665 |
| 1727908200 | 98.09 | 0.12 | 0.12 | 97.36 | 98.26 | 96.53 | 8395620 |
| 1727821800 | 97.97 | -0.83 | -0.84 | 98.61 | 98.79 | 96.6516 | 11124741 |
| 1727735400 | 98.8 | 0.37 | 0.38 | 98.1 | 99.65 | 97.77 | 6539963 |
| 1727476200 | 98.43 | 0.24 | 0.24 | 98.8 | 99.35 | 98.25 | 6050460 |
| 1727389800 | 98.19 | 0.44 | 0.45 | 98.62 | 99.11 | 97.42 | 6157833 |
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
