Premium
SPDR Series Trust (XITK)
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 | -7.64 | -4.49411764706 | 170 | 174.0169 | 159.94 | 5978 | 169.19921196 | SP |
| 4 | -29.14 | -15.2167101828 | 191.5 | 196.6 | 159.94 | 7368 | 183.94429249 | SP |
| 12 | -21.18 | -11.5397188624 | 183.54 | 196.6 | 159.94 | 5902 | 183.57746559 | SP |
| 26 | 20.18 | 14.1932761289 | 142.18 | 196.6 | 140.77 | 3764 | 179.59960477 | SP |
| 52 | 12.7 | 8.48590137645 | 149.66 | 196.6 | 129.4749 | 3391 | 162.88403849 | SP |
| 156 | 17.98 | 12.4532483724 | 144.38 | 196.6 | 90.055 | 5465 | 131.85824396 | SP |
| 260 | 58.26 | 55.9654178674 | 104.1 | 265.41 | 81.5 | 10525 | 167.37293552 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 161.13999 | -4.26 | -2.58 | 165.3 | 165.4044 | 159.94 | 5430 |
| 1741390200 | 165.4 | -2.41 | -1.43 | 167.3 | 167.3 | 163.76329 | 2162 |
| 1741303800 | 167.807 | -6.21 | -3.57 | 170.86 | 172.36 | 167.807 | 1608 |
| 1741217400 | 174.0169 | 2.83 | 1.65 | 171.71 | 174.0169 | 171.03 | 4627 |
| 1741131000 | 171.1868 | 0.74 | 0.43 | 170 | 172.86 | 167.52 | 16061 |
| 1741044600 | 170.4484 | -5.98 | -3.39 | 177.04 | 177.04 | 170.4484 | 1841 |
| 1740785400 | 176.4321 | 0.64 | 0.37 | 174.13 | 176.4321 | 171.98 | 5498 |
| 1740699000 | 175.7899 | -4.94 | -2.73 | 181.97 | 181.97 | 175.7899 | 5231 |
| 1740612600 | 180.7298 | 1.73 | 0.97 | 181.5 | 183.87 | 180.71 | 3370 |
| 1740526200 | 179.0022 | -2.43 | -1.34 | 180.7 | 180.7 | 176.45 | 7789 |
| 1740439800 | 181.43 | -2.89 | -1.57 | 184.97 | 184.97 | 179.5263 | 12338 |
| 1740180600 | 184.3237 | -5.83 | -3.06 | 191.46 | 191.46 | 184.24 | 3983 |
| 1740094200 | 190.15 | -2.36 | -1.22 | 193.1 | 193.1 | 187.84 | 14684 |
| 1740007800 | 192.5063 | -3.04 | -1.55 | 196.6 | 196.6 | 192.475 | 5283 |
| 1739921400 | 195.5428 | 1.36 | 0.70 | 195.66 | 195.66 | 194 | 8179 |
| 1739575800 | 194.18 | 0.93 | 0.48 | 194.82 | 194.88 | 192.9587 | 15106 |
| 1739489400 | 193.2507 | 2.99 | 1.57 | 191.76 | 193.2507 | 190.4 | 24539 |
| 1739403000 | 190.2634 | 0.31 | 0.16 | 187.61 | 190.95 | 187.61 | 1620 |
| 1739316600 | 189.9507 | -3.16 | -1.63 | 191.5 | 191.5 | 189.9507 | 648 |
| 1739230200 | 193.1078 | 2.69 | 1.42 | 193.49 | 193.49 | 192.73 | 12887 |
| 1738971000 | 190.4133 | -0.09 | -0.05 | 192.23 | 192.23 | 189.37 | 13048 |
| 1738884600 | 190.5017 | -0.47 | -0.25 | 191.15 | 191.15 | 190.0159 | 2521 |
| 1738798200 | 190.9763 | 1.31 | 0.69 | 190.07 | 190.9763 | 189.65 | 3269 |
| 1738711800 | 189.67 | 3.93 | 2.12 | 186.91 | 189.73 | 186.91 | 3725 |
| 1738625400 | 185.7413 | -1.6 | -0.86 | 182.3 | 186.6 | 182.3 | 14691 |
| 1738366200 | 187.3462 | -0.79 | -0.42 | 189.64 | 190.27128 | 186.79 | 12209 |
| 1738279800 | 188.1393 | 1.02 | 0.55 | 187.88 | 188.7505 | 187.32 | 3586 |
| 1738193400 | 187.1167 | -2.05 | -1.08 | 188.62 | 188.62 | 186.25 | 6219 |
| 1738107000 | 189.1632 | 5.52 | 3.00 | 184.33 | 189.1632 | 184.33 | 3404 |
| 1738020600 | 183.6473 | -2.33 | -1.25 | 181.32 | 184.9901 | 181.32 | 1932 |
| 1737761400 | 185.9736 | 1.07 | 0.58 | 187.13 | 187.13 | 185.815 | 4073 |
| 1737675000 | 184.9025 | 0 | 0.00 | 184.9025 | 184.9025 | 184.9025 | 0 |
| 1737588600 | 184.9025 | 0.32 | 0.17 | 185.5 | 186.07 | 184.6201 | 2984 |
| 1737502200 | 184.5869 | 2.94 | 1.62 | 183.2601 | 184.63 | 183.2601 | 7148 |
| 1737156600 | 181.651 | 0.01 | 0.00 | 182.57 | 184.2 | 181.595 | 5766 |
| 1737070200 | 181.6431 | 0.96 | 0.53 | 181.51 | 182.4 | 181.51 | 1618 |
| 1736983800 | 180.6826 | 3.78 | 2.14 | 180.63 | 181.54 | 180.18 | 1716 |
| 1736897400 | 176.9 | 1.2 | 0.68 | 177.36 | 178.5981 | 175.71 | 2904 |
| 1736811000 | 175.7 | -2.2 | -1.24 | 174.55 | 175.7 | 174.3048 | 3717 |
| 1736551800 | 177.9007 | -3.2 | -1.77 | 177.71 | 178.56 | 176.86 | 1668 |
| 1736379000 | 181.102 | -0.53 | -0.29 | 179.76 | 181.5 | 178.18 | 2715 |
| 1736292600 | 181.63 | -3.29 | -1.78 | 185.73 | 186.4 | 181.63 | 1954 |
| 1736206200 | 184.92 | 6.78 | 3.81 | 183.32 | 185.87 | 183.32 | 8120 |
| 1735947000 | 178.14 | 3.05 | 1.74 | 176.43 | 178.14 | 176.361 | 12621 |
| 1735860600 | 175.0898 | 1.08 | 0.62 | 175.79 | 176.78 | 173.9691 | 17364 |
| 1735687800 | 174.0137 | -0.58 | -0.33 | 175.08 | 175.23 | 173.78 | 1490 |
| 1735601400 | 174.59 | -2.23 | -1.26 | 174.66 | 175.3636 | 172.78 | 2025 |
| 1735342200 | 176.8195 | -3.23 | -1.79 | 178.35 | 178.35 | 175.78 | 1668 |
| 1735255800 | 180.0475 | 1.47 | 0.82 | 177.67 | 180.0475 | 177.67 | 1025 |
| 1735077840 | 178.5748 | 1.56 | 0.88 | 177.51 | 178.5748 | 176.791 | 857 |
| 1734996600 | 177.0113 | -0.62 | -0.35 | 177.65 | 177.65 | 176.8 | 2092 |
| 1734737400 | 177.6269 | 2.71 | 1.55 | 172.76 | 178.18 | 172.76 | 3306 |
| 1734651000 | 174.913 | -0.34 | -0.19 | 176.36 | 177.585 | 174.29 | 7320 |
| 1734564600 | 175.2525 | -8.02 | -4.38 | 183.88 | 184.05 | 173.63 | 5034 |
| 1734478200 | 183.2762 | -1.22 | -0.66 | 183.54 | 183.7399 | 182.16 | 2013 |
| 1734391800 | 184.4949 | 2.63 | 1.44 | 182.29 | 184.4949 | 182.29 | 3045 |
| 1734132600 | 181.8692 | -1.85 | -1.01 | 184.002 | 184.002 | 181.43 | 1189 |
| 1734046200 | 183.723 | -1.47 | -0.79 | 185.19 | 185.19 | 183.723 | 2589 |
| 1733959800 | 185.1914 | 2.62 | 1.43 | 184.3 | 185.38 | 184.3 | 1409 |
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
