Premium
Energy Select Sector SPDR Fund (XLE)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.86 | -4.11865130175 | 93.72 | 94 | 89.81 | 18207630 | 92.40619305 | SP |
| 4 | 5.29 | 6.25517322928 | 84.57 | 94.29 | 83.85 | 14662441 | 89.92807614 | SP |
| 12 | 1.23 | 1.38779194404 | 88.63 | 97.92 | 82.75 | 12661695 | 90.68963199 | SP |
| 26 | -2.34 | -2.53796095445 | 92.2 | 97.92 | 82.75 | 13240416 | 89.78190584 | SP |
| 52 | 5.74 | 6.82358535426 | 84.12 | 98.97 | 82.405 | 13829809 | 90.31502894 | SP |
| 156 | 23.51 | 35.433308214 | 66.35 | 98.97 | 64.26 | 21226451 | 82.80461423 | SP |
| 260 | 34.38 | 61.9682768565 | 55.48 | 98.97 | 22.88 | 25150102 | 63.67824061 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761400 | 91.31 | -0.47 | -0.51 | 92.33 | 92.705 | 91.195 | 13972823 |
| 1737675000 | 91.78 | 0 | 0.00 | 91.78 | 91.78 | 91.78 | 0 |
| 1737588600 | 91.78 | -1.7 | -1.82 | 93.19 | 93.3 | 91.72 | 16666713 |
| 1737502200 | 93.48 | -0.48 | -0.51 | 93.72 | 94 | 92.99 | 24041247 |
| 1737156600 | 93.96 | 0.72 | 0.77 | 93.24 | 94.29 | 92.91 | 11662756 |
| 1737070200 | 93.24 | 0.67 | 0.72 | 92.26 | 93.325 | 92.15 | 12306377 |
| 1736983800 | 92.57 | 1.35 | 1.48 | 91.78 | 92.805 | 91.4 | 16193440 |
| 1736897400 | 91.22 | 0.97 | 1.07 | 90.09 | 91.2999 | 89.955 | 15174429 |
| 1736811000 | 90.25 | 1.86 | 2.10 | 88.79 | 90.775 | 88.79 | 22494936 |
| 1736551800 | 88.39 | 0.36 | 0.41 | 89.17 | 90.2 | 87.92 | 17035627 |
| 1736379000 | 88.03 | 0.09 | 0.10 | 87.4 | 88.07 | 87.09 | 13978631 |
| 1736292600 | 87.94 | 0.87 | 1.00 | 87.71 | 88.61 | 87.18 | 12057941 |
| 1736206200 | 87.07 | -0.4 | -0.46 | 87.87 | 88.57 | 86.845 | 11098863 |
| 1735947000 | 87.47 | 0.81 | 0.93 | 87.17 | 87.7631 | 86.82 | 10696319 |
| 1735860600 | 86.66 | 1 | 1.17 | 86.36 | 87.295 | 86.075 | 17014070 |
| 1735687800 | 85.66 | 1.11 | 1.31 | 84.75 | 85.9 | 84.575 | 10315328 |
| 1735601400 | 84.55 | -0.01 | -0.01 | 84.57 | 85.03 | 83.85 | 11554332 |
| 1735342200 | 84.56 | -0.01 | -0.01 | 84.5 | 85.48 | 84.135 | 9893876 |
| 1735255800 | 84.57 | -0.07 | -0.08 | 84.67 | 84.715 | 84.05 | 7473024 |
| 1735077840 | 84.64 | 0.71 | 0.85 | 84.17 | 84.8 | 83.6191 | 7512394 |
| 1734996600 | 83.93 | -0.21 | -0.25 | 83.31 | 84.21 | 82.75 | 14958971 |
| 1734737400 | 84.14 | 0.82 | 0.98 | 83.31 | 84.43 | 83.0902 | 17089537 |
| 1734651000 | 83.32 | -0.73 | -0.87 | 84.94 | 85.21 | 83.26 | 23639374 |
| 1734564600 | 84.05 | -2.56 | -2.96 | 86.37 | 86.78 | 84.05 | 16315151 |
| 1734478200 | 86.61 | -0.65 | -0.74 | 86.6 | 86.77 | 85.8 | 15504233 |
| 1734391800 | 87.26 | -1.96 | -2.20 | 88.97 | 88.97 | 87.19 | 11836573 |
| 1734132600 | 89.22 | -0.45 | -0.50 | 89.89 | 89.92 | 88.97 | 9671268 |
| 1734046200 | 89.67 | -0.73 | -0.81 | 90.24 | 90.4 | 89.58 | 8801610 |
| 1733959800 | 90.4 | 0.15 | 0.17 | 90.44 | 90.74 | 89.96 | 9973518 |
| 1733873400 | 90.25 | -0.62 | -0.68 | 91.39 | 91.52 | 90.12 | 11275196 |
| 1733787000 | 90.87 | -0.15 | -0.16 | 91.78 | 92.265 | 90.79 | 11264344 |
| 1733527800 | 91.02 | -1.57 | -1.70 | 92.4 | 92.41 | 90.845 | 12453518 |
| 1733441400 | 92.59 | 0.36 | 0.39 | 92.57 | 93.2 | 92.2037 | 11179717 |
| 1733355000 | 92.23 | -2.28 | -2.41 | 94.47 | 94.47 | 91.68 | 16258298 |
| 1733268600 | 94.51 | -0.01 | -0.01 | 95.13 | 95.3 | 94.1007 | 8778237 |
| 1733182200 | 94.52 | -1.01 | -1.06 | 95.5 | 95.66 | 93.67 | 10681158 |
| 1732917840 | 95.53 | 0.41 | 0.43 | 95.33 | 95.69 | 95.16 | 6818189 |
| 1732750200 | 95.12 | -0.1 | -0.11 | 95.13 | 95.93 | 95 | 7287450 |
| 1732663800 | 95.22 | -0.13 | -0.14 | 95.48 | 95.68 | 94.78 | 12227373 |
| 1732577400 | 95.35 | -1.92 | -1.97 | 97.25 | 97.74 | 95.115 | 14569338 |
| 1732318200 | 97.27 | 0.15 | 0.15 | 96.99 | 97.92 | 96.9 | 10505263 |
| 1732231800 | 97.12 | 0.78 | 0.81 | 96.78 | 97.85 | 96.54 | 16249017 |
| 1732145400 | 96.34 | 0.96 | 1.01 | 95.73 | 96.41 | 95.43 | 8957630 |
| 1732059000 | 95.38 | -0.61 | -0.64 | 95.22 | 95.9501 | 94.925 | 11847478 |
| 1731972600 | 95.99 | 1.26 | 1.33 | 95.48 | 96.18 | 95.06 | 12133008 |
| 1731713400 | 94.73 | -0.14 | -0.15 | 94.78 | 95.69 | 94.39 | 13493000 |
| 1731627000 | 94.87 | 0.36 | 0.38 | 95.14 | 95.18 | 94.265 | 8800114 |
| 1731540600 | 94.51 | 0.73 | 0.78 | 94.06 | 94.895 | 92.93 | 11546325 |
| 1731454200 | 93.78 | -0.5 | -0.53 | 94.55 | 94.8475 | 93.6799 | 8735720 |
| 1731367800 | 94.28 | 0.53 | 0.57 | 93.77 | 94.595 | 93.33 | 10067631 |
| 1731108600 | 93.75 | 0.62 | 0.67 | 93.14 | 93.885 | 92.77 | 10418812 |
| 1731022200 | 93.13 | -0.43 | -0.46 | 93.5 | 93.5 | 92.42 | 11764240 |
| 1730935800 | 93.56 | 3.39 | 3.76 | 92.65 | 94.265 | 92.0499 | 22380183 |
| 1730849400 | 90.17 | 0.6 | 0.67 | 90.01 | 90.395 | 89.61 | 9756527 |
| 1730763000 | 89.57 | 1.54 | 1.75 | 88.63 | 89.71 | 88.51 | 13029593 |
| 1730500200 | 88.03 | -0.56 | -0.63 | 89.79 | 90.11 | 87.85 | 12312229 |
| 1730413800 | 88.59 | 0.55 | 0.62 | 88.6 | 89.26 | 88.355 | 15766783 |
| 1730327400 | 88.04 | 0.2 | 0.23 | 88.15 | 88.73 | 87.81 | 9531919 |
| 1730241000 | 87.84 | -1.36 | -1.52 | 89 | 89.07 | 87.65 | 11412789 |
| 1730154600 | 89.2 | -0.57 | -0.63 | 87.86 | 89.255 | 87.78 | 11613667 |
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
