Premium
State Street SPDR S&P Oil and Gas Equipment and Services ETF (XES)
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 | -10 | -8.09585492228 | 123.52 | 124.75 | 113.5136 | 91069 | 119.23004001 | SP |
| 4 | -19.16 | -14.4407597226 | 132.68 | 133.73 | 113.5136 | 97605 | 121.7086465 | SP |
| 12 | -4.34 | -3.6823349737 | 117.86 | 135.3545 | 113.07 | 129943 | 121.66198185 | SP |
| 26 | 32.63 | 40.3387316108 | 80.89 | 135.3545 | 79.052 | 123383 | 112.43364556 | SP |
| 52 | 44.42 | 64.2836468886 | 69.1 | 135.3545 | 62.675 | 97109 | 98.07192016 | SP |
| 156 | 39.68 | 53.7378114843 | 73.84 | 135.3545 | 51.19 | 88088 | 89.27501697 | SP |
| 260 | 51.82 | 83.9870340357 | 61.7 | 135.3545 | 44.885 | 110354 | 78.40094462 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 113.52 | -2.03 | -1.76 | 115.81 | 115.81 | 111.31 | 124411 |
| 1781735400 | 115.55 | -1.67 | -1.42 | 117.22 | 117.8 | 115.21 | 101559 |
| 1781649000 | 117.22 | -2.97 | -2.47 | 119.17 | 120.18 | 117.22 | 69357 |
| 1781562600 | 120.19 | -3.53 | -2.85 | 121.49 | 122.505 | 120.06 | 205109 |
| 1781303400 | 123.72 | 0.84 | 0.68 | 122.05 | 124.75 | 122.05 | 31838 |
| 1781217000 | 122.88 | 0.92 | 0.75 | 123.52 | 124.08 | 121.5 | 47481 |
| 1781130600 | 121.96 | 1.41 | 1.17 | 120.61 | 123.47 | 120.61 | 35728 |
| 1781044200 | 120.55 | -2.71 | -2.20 | 123.4 | 123.515 | 118 | 140971 |
| 1780957800 | 123.26 | 4.63 | 3.90 | 120.49 | 124.03 | 120.49 | 79692 |
| 1780698600 | 118.63 | -6.79 | -5.41 | 124.69 | 124.69 | 118.18 | 136277 |
| 1780612200 | 125.42 | 2.25 | 1.83 | 122.08 | 125.96 | 122.08 | 50502 |
| 1780525800 | 123.17 | -0.69 | -0.56 | 123.78 | 125.082 | 122.61 | 42571 |
| 1780439400 | 123.86 | 3.12 | 2.58 | 120.76 | 124.86 | 120.76 | 92877 |
| 1780353000 | 120.74 | 0.28 | 0.23 | 121.31 | 122.2 | 120.22 | 162786 |
| 1780093800 | 120.46 | -0.93 | -0.77 | 120.87 | 122.12 | 119.81 | 130480 |
| 1780007400 | 121.39 | -2.08 | -1.68 | 123.95 | 123.95 | 121.14 | 255433 |
| 1779921000 | 123.47 | -5.63 | -4.36 | 126.95 | 126.95 | 123.2302 | 98992 |
| 1779834600 | 129.1 | -0.48 | -0.37 | 129 | 131.32499 | 128.27 | 63760 |
| 1779489000 | 129.58 | -0.43 | -0.33 | 130.06 | 130.06 | 128.26 | 45850 |
| 1779402600 | 130.01 | -2.14 | -1.62 | 132.68 | 133.72999 | 129.19139 | 63231 |
| 1779316200 | 132.15 | -0.49 | -0.37 | 132.76 | 135.3545 | 131.42949 | 125211 |
| 1779229800 | 132.63999 | -0.96 | -0.72 | 134.41 | 134.41 | 131.31 | 149866 |
| 1779143400 | 133.6 | 3.97 | 3.06 | 129.52 | 134.1 | 128.94999 | 127926 |
| 1778884200 | 129.63 | 0.05 | 0.04 | 128.9 | 129.84 | 127.805 | 70031 |
| 1778797800 | 129.58 | 1.6 | 1.25 | 127.13 | 129.68 | 127.13 | 41748 |
| 1778711400 | 127.98 | 0.35 | 0.27 | 128.06 | 128.27 | 126.18 | 58792 |
| 1778625000 | 127.63 | 1.27 | 1.01 | 126.95 | 127.99 | 125.24 | 71994 |
| 1778538600 | 126.36 | 3.2 | 2.60 | 124.81 | 126.99 | 124.29 | 53056 |
| 1778279400 | 123.16 | 0.77 | 0.63 | 122.39 | 124.46 | 121.75 | 94318 |
| 1778193000 | 122.39 | -3.5 | -2.78 | 124.78 | 124.825 | 120.33 | 313808 |
| 1778106600 | 125.89 | -2.79 | -2.17 | 124.67 | 126.7066 | 123.67 | 160775 |
| 1778020200 | 128.68 | -0.41 | -0.32 | 128.34 | 130.03 | 127.62 | 101485 |
| 1777933800 | 129.09 | 0.73 | 0.57 | 127.92 | 129.19999 | 127.04 | 158356 |
| 1777674600 | 128.36 | -1.43 | -1.10 | 129.15 | 129.19999 | 126.64 | 221616 |
| 1777588200 | 129.79 | 0.16 | 0.12 | 127.72 | 130.57 | 127.0001 | 115204 |
| 1777501800 | 129.63 | 1.41 | 1.10 | 129.94 | 130.57499 | 128.4501 | 90007 |
| 1777415400 | 128.22 | 0.6 | 0.47 | 128.87 | 129.47 | 127.54 | 125642 |
| 1777329000 | 127.62 | 1.76 | 1.40 | 127.27 | 128.61 | 126.33 | 144785 |
| 1777069800 | 125.86 | 2.62 | 2.13 | 123.97 | 126.17 | 122.72 | 222022 |
| 1776983400 | 123.24 | 2.47 | 2.05 | 120.86 | 124.12 | 120.86 | 125977 |
| 1776897000 | 120.77 | 2.57 | 2.17 | 119.58 | 121.415 | 119.565 | 84575 |
| 1776810600 | 118.2 | 2.59 | 2.24 | 116.49 | 118.84 | 116.49 | 100896 |
| 1776724200 | 115.61 | 0.04 | 0.03 | 116.03 | 116.7499 | 113.88 | 57266 |
| 1776465000 | 115.57 | -2.73 | -2.31 | 115.47 | 116.434 | 113.53 | 133884 |
| 1776378600 | 118.3 | 1.69 | 1.45 | 116.95 | 118.72 | 116.95 | 108092 |
| 1776292200 | 116.61 | 0.49 | 0.42 | 115.68 | 117.71 | 115.68 | 220706 |
| 1776205800 | 116.12 | -3.29 | -2.76 | 119.24 | 119.24 | 115.65 | 284947 |
| 1776119400 | 119.41 | 1.6 | 1.36 | 118.64 | 120.24 | 118.5 | 75423 |
| 1775860200 | 117.81 | -0.35 | -0.30 | 117.93 | 118.65 | 117.085 | 57962 |
| 1775773800 | 118.16 | -0.03 | -0.03 | 118.21 | 120.465 | 117.98 | 144525 |
| 1775687400 | 118.19 | 0.12 | 0.10 | 114.14 | 118.26 | 113.25 | 120158 |
| 1775601000 | 118.07 | 2.41 | 2.08 | 115.76 | 118.07 | 115.055 | 116844 |
| 1775514600 | 115.66 | 0.35 | 0.30 | 114.84 | 116.2 | 114.3113 | 129632 |
| 1775169000 | 115.31 | 1.53 | 1.34 | 114.55 | 117.34 | 114.405 | 230772 |
| 1775082600 | 113.78 | -2.55 | -2.19 | 115.32 | 116.6 | 113.07 | 310756 |
| 1774996200 | 116.33 | 1.05 | 0.91 | 116.24 | 118.66 | 114.94 | 477749 |
| 1774909800 | 115.28 | -3.91 | -3.28 | 120.91 | 121.5 | 114.93 | 165078 |
| 1774650600 | 119.19 | 0.14 | 0.12 | 118.65 | 120.25 | 118.63 | 203779 |
| 1774564200 | 119.05 | 0.96 | 0.81 | 117.86 | 119.88 | 117.51 | 86510 |
| 1774477800 | 118.09 | 0.05 | 0.04 | 117.6 | 118.77 | 117.14 | 58318 |
| 1774391400 | 118.04 | 2.25 | 1.94 | 115.29 | 119.14 | 115.29 | 106931 |
| 1774305000 | 115.79 | 2.42 | 2.13 | 112.58 | 116.6 | 112.41 | 57643 |
| 1774045800 | 113.37 | -1.78 | -1.55 | 115.37 | 115.62 | 112.52 | 112343 |
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.
