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 | 0.2162 | 0.115534655053 | 187.13 | 190.5035 | 181.32 | 3843 | 187.07889122 | SP |
| 4 | 10.9162 | 6.18726973871 | 176.43 | 190.5035 | 174.3048 | 4265 | 182.64292973 | SP |
| 12 | 15.6962 | 9.14430527236 | 171.65 | 190.8627 | 167.59 | 3699 | 180.74132021 | SP |
| 26 | 38.3862 | 25.7694683136 | 148.96 | 190.8627 | 128.35 | 2515 | 169.48519225 | SP |
| 52 | 41.1362 | 28.1350112851 | 146.21 | 190.8627 | 128.35 | 3660 | 153.9952142 | SP |
| 156 | 34.3662 | 22.4645051641 | 152.98 | 190.8627 | 90.055 | 5661 | 131.19987163 | SP |
| 260 | 66.7262 | 55.3193500249 | 120.62 | 265.41 | 81.5 | 10538 | 166.67314271 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 3585 |
| 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 | 183.72 | 184.63 | 183.2601 | 7249 |
| 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 | 178.69 | 178.69 | 176.86 | 1684 |
| 1736379000 | 181.102 | -0.53 | -0.29 | 179.76 | 181.5 | 178.18 | 2963 |
| 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 | 8122 |
| 1735947000 | 178.14 | 3.05 | 1.74 | 176.43 | 178.14 | 176.361 | 12623 |
| 1735860600 | 175.0898 | 1.08 | 0.62 | 175.79 | 176.78 | 173.9691 | 17365 |
| 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 | 2028 |
| 1735342200 | 176.8195 | -3.23 | -1.79 | 178.35 | 178.35 | 175.78 | 1669 |
| 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 | 2093 |
| 1734737400 | 177.6269 | 2.71 | 1.55 | 173.14 | 178.18 | 172.76 | 3455 |
| 1734651000 | 174.913 | -0.34 | -0.19 | 176.36 | 177.585 | 174.29 | 7321 |
| 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 | 2016 |
| 1734391800 | 184.4949 | 2.63 | 1.44 | 182.29 | 184.4949 | 182.29 | 3048 |
| 1734132600 | 181.8692 | -1.85 | -1.01 | 184.36 | 184.36 | 181.43 | 1243 |
| 1734046200 | 183.723 | -1.47 | -0.79 | 184.3 | 185.19 | 183.723 | 2742 |
| 1733959800 | 185.1914 | 2.62 | 1.43 | 183.53 | 185.38 | 183.53 | 1501 |
| 1733873400 | 182.5738 | -3.5 | -1.88 | 185.83 | 185.83 | 182.4381 | 3036 |
| 1733787000 | 186.0692 | -4.41 | -2.31 | 189.82 | 189.82 | 186.0692 | 1431 |
| 1733527800 | 190.476 | 4.07 | 2.18 | 188.34 | 190.8627 | 188.34 | 3059 |
| 1733441400 | 186.4094 | -2.39 | -1.27 | 188.25 | 188.823 | 186.4094 | 2593 |
| 1733355000 | 188.8035 | 3.67 | 1.98 | 187.6 | 189.44 | 187.09 | 4769 |
| 1733268600 | 185.1304 | 2.01 | 1.10 | 182.71 | 185.201 | 182.71 | 13630 |
| 1733182200 | 183.1246 | 1.64 | 0.90 | 181.98 | 183.75 | 181.98 | 17068 |
| 1732917840 | 181.4875 | 1.18 | 0.65 | 180.54 | 181.7249 | 180.54 | 467 |
| 1732750200 | 180.3112 | -1.28 | -0.70 | 181.55 | 181.55 | 179.45 | 3619 |
| 1732663800 | 181.5903 | -0.34 | -0.19 | 181.82 | 181.82 | 181.5903 | 442 |
| 1732577400 | 181.93 | 1.24 | 0.69 | 183.2 | 183.245 | 181.85 | 1225 |
| 1732318200 | 180.6867 | 3.29 | 1.85 | 177.52 | 180.6867 | 177.52 | 3043 |
| 1732231800 | 177.3977 | 3.88 | 2.24 | 175.06 | 177.9 | 175.06 | 2323 |
| 1732145400 | 173.5153 | 0.7 | 0.40 | 173.24 | 173.5153 | 172.1483 | 1841 |
| 1732059000 | 172.82 | 3.88 | 2.30 | 167.59 | 172.91 | 167.59 | 1325 |
| 1731972600 | 168.9368 | 0.67 | 0.40 | 167.78 | 169.253 | 167.78 | 2793 |
| 1731713400 | 168.2713 | -3.85 | -2.24 | 170.82 | 170.82 | 167.87 | 2104 |
| 1731627000 | 172.1205 | -2.47 | -1.41 | 174.85 | 174.85 | 172.1205 | 1856 |
| 1731540600 | 174.5906 | -1.1 | -0.62 | 176.22 | 177.184 | 174.54 | 2519 |
| 1731454200 | 175.6886 | -0.45 | -0.25 | 174.89 | 175.82 | 174.89 | 1712 |
| 1731367800 | 176.1337 | 1.11 | 0.63 | 175.95 | 176.1337 | 175.4445 | 1562 |
| 1731108600 | 175.0225 | 3.79 | 2.21 | 171.65 | 175.0225 | 171.65 | 1930 |
| 1731022200 | 171.2319 | 6.76 | 4.11 | 167.65 | 171.325 | 167.65 | 2264 |
| 1730935800 | 164.4764 | 6.25 | 3.95 | 163.59 | 164.49 | 162.59899 | 1216 |
| 1730849400 | 158.2263 | 3.05 | 1.97 | 155.78 | 158.2263 | 155.78 | 691 |
| 1730763000 | 155.1739 | -1.01 | -0.65 | 155.69 | 156.454 | 154.75 | 1383 |
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
