Premium
Industrial Select Sector (XLI)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.25 | 0.939284640818 | 133.08 | 134.81 | 131.81 | 8380563 | 133.16785769 | SP |
| 4 | -9.07 | -6.3249651325 | 143.4 | 144.26 | 131.81 | 6553985 | 137.07106783 | SP |
| 12 | -0.54 | -0.400385556462 | 134.87 | 144.51 | 131.81 | 7136204 | 138.03102233 | SP |
| 26 | 12.47 | 10.2330543246 | 121.86 | 144.51 | 119.165 | 7630344 | 131.50980755 | SP |
| 52 | 21.11 | 18.6451157039 | 113.22 | 144.51 | 109.95 | 8297483 | 125.34206326 | SP |
| 156 | 30.25 | 29.0641813989 | 104.08 | 144.51 | 82.75 | 9906643 | 106.60498477 | SP |
| 260 | 52.37 | 63.897022938 | 81.96 | 144.51 | 47.71 | 11042001 | 96.68087012 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 134.16 | 1.04 | 0.78 | 132.97999 | 134.215 | 132.72999 | 2972912 |
| 1734996600 | 133.12 | -0.7 | -0.52 | 132.99 | 133.32499 | 132.01499 | 7951355 |
| 1734737400 | 133.82 | 1.55 | 1.17 | 132.13999 | 134.81 | 131.81 | 11432746 |
| 1734651000 | 132.27 | -0.17 | -0.13 | 133.08 | 134.05 | 132.22 | 11165239 |
| 1734564600 | 132.44 | -3.85 | -2.82 | 136.47999 | 136.785 | 132.35 | 12175087 |
| 1734478200 | 136.29 | -1.26 | -0.92 | 136.96 | 137.27 | 135.965 | 6558241 |
| 1734391800 | 137.55 | 0.12 | 0.09 | 137.58 | 138.06 | 137.11 | 5951112 |
| 1734132600 | 137.43 | -0.36 | -0.26 | 137.94999 | 138.095 | 137.29 | 5838977 |
| 1734046200 | 137.79 | -0.89 | -0.64 | 138.75 | 138.77 | 137.7243 | 5779277 |
| 1733959800 | 138.68 | -0.32 | -0.23 | 139.72 | 139.93 | 138.62 | 5847479 |
| 1733873400 | 139 | -0.34 | -0.24 | 139.16999 | 139.52 | 138.19 | 6015688 |
| 1733787000 | 139.34 | -1.22 | -0.87 | 140.59 | 140.75 | 139.26499 | 7068294 |
| 1733527800 | 140.56 | -0.36 | -0.26 | 141.34 | 141.66489 | 140.33 | 5260404 |
| 1733441400 | 140.91999 | -1.73 | -1.21 | 142.65 | 142.65 | 140.885 | 5092332 |
| 1733355000 | 142.65 | 0.62 | 0.44 | 142.05 | 142.66 | 141.81 | 5499888 |
| 1733268600 | 142.03 | -0.9 | -0.63 | 142.97999 | 143.01 | 141.555 | 4332781 |
| 1733182200 | 142.93 | -1.06 | -0.74 | 143.9 | 144.04 | 142.74 | 6037723 |
| 1732917840 | 143.99 | 0.81 | 0.57 | 143.4 | 144.26 | 143.4 | 2992189 |
| 1732750200 | 143.18 | -0.53 | -0.37 | 144.15 | 144.51 | 143.13999 | 5027368 |
| 1732663800 | 143.71 | 0.17 | 0.12 | 143.37 | 143.965 | 142.83 | 6282372 |
| 1732577400 | 143.54 | 0.89 | 0.62 | 143.38 | 143.93 | 142.915 | 7518332 |
| 1732318200 | 142.65 | 1.96 | 1.39 | 141.06 | 142.69 | 140.93 | 7165059 |
| 1732231800 | 140.69 | 1.74 | 1.25 | 139.62 | 141.18 | 139.08 | 9388923 |
| 1732145400 | 138.94999 | 0.15 | 0.11 | 139.13 | 139.28 | 137.93119 | 6369057 |
| 1732059000 | 138.8 | -0.12 | -0.09 | 138.06 | 139.16 | 137.875 | 5339427 |
| 1731972600 | 138.91999 | -0.19 | -0.14 | 139.09 | 139.49 | 138.58 | 6043905 |
| 1731713400 | 139.11 | -0.75 | -0.54 | 139.37 | 140.21 | 138.75 | 6409526 |
| 1731627000 | 139.86 | -2.4 | -1.69 | 142.12 | 142.31 | 139.705 | 9672118 |
| 1731540600 | 142.26 | 0.3 | 0.21 | 142.11 | 143.06 | 142.07 | 5917006 |
| 1731454200 | 141.96 | -1.23 | -0.86 | 143.53 | 143.66999 | 141.38 | 6943227 |
| 1731367800 | 143.19 | 1.1 | 0.77 | 142.88999 | 143.715 | 142.86 | 8084355 |
| 1731108600 | 142.09 | 1.51 | 1.07 | 140.99 | 142.525 | 140.72 | 8108098 |
| 1731022200 | 140.58 | -0.85 | -0.60 | 141.83 | 141.83 | 140.38999 | 9833555 |
| 1730935800 | 141.43 | 5.33 | 3.92 | 140.66999 | 141.68 | 139.16999 | 17202789 |
| 1730849400 | 136.1 | 2.24 | 1.67 | 134.33 | 136.12 | 134.16999 | 7250746 |
| 1730763000 | 133.86 | -0.15 | -0.11 | 134.15 | 134.875 | 133.49 | 6411611 |
| 1730500200 | 134.01 | 0.18 | 0.13 | 134.51 | 135.24 | 133.975 | 7066032 |
| 1730413800 | 133.83 | -1.56 | -1.15 | 134.32 | 134.66999 | 133.41 | 16311464 |
| 1730327400 | 135.38999 | -0.23 | -0.17 | 135.02 | 136.12 | 134.85 | 10187196 |
| 1730241000 | 135.62 | -0.18 | -0.13 | 135.38999 | 136.145 | 134.59 | 10988784 |
| 1730154600 | 135.8 | 0.4 | 0.30 | 136.08 | 136.28 | 135.76 | 6525942 |
| 1729895400 | 135.4 | -0.36 | -0.27 | 136.38 | 136.75 | 135.12 | 6267631 |
| 1729809000 | 135.76 | -0.94 | -0.69 | 136.49 | 136.49 | 135.37 | 6520488 |
| 1729722600 | 136.69999 | -0.4 | -0.29 | 136.96 | 137.54499 | 136 | 8221785 |
| 1729636200 | 137.1 | -1.68 | -1.21 | 138.16999 | 138.25 | 136.38999 | 8348041 |
| 1729549800 | 138.78 | -0.49 | -0.35 | 139.25 | 139.44999 | 138.22 | 5141324 |
| 1729290600 | 139.27 | 0.42 | 0.30 | 139.21 | 139.33 | 138.43 | 4384180 |
| 1729204200 | 138.85 | -0.4 | -0.29 | 139.27 | 139.47 | 138.6 | 4970034 |
| 1729117800 | 139.25 | 1.07 | 0.77 | 138.4 | 139.55 | 138.335 | 8113600 |
| 1729031400 | 138.18 | -1.07 | -0.77 | 139.4 | 139.77 | 138.06 | 7618442 |
| 1728945000 | 139.25 | 0.83 | 0.60 | 138.38999 | 139.32 | 137.85 | 6747981 |
| 1728685800 | 138.41999 | 2.43 | 1.79 | 136.49 | 138.47 | 136.49 | 8173664 |
| 1728599400 | 135.99 | -0.7 | -0.51 | 136.15 | 136.365 | 135.53 | 5194145 |
| 1728513000 | 136.69 | 1.21 | 0.89 | 135.49 | 136.78 | 135.3 | 4991982 |
| 1728426600 | 135.47999 | 0.3 | 0.22 | 135.69999 | 135.69999 | 134.97999 | 4308904 |
| 1728340200 | 135.18 | -0.33 | -0.24 | 134.84 | 135.735 | 134.51 | 5447467 |
| 1728081000 | 135.51 | 0.94 | 0.70 | 135.63 | 135.78 | 134.27 | 5388191 |
| 1727994600 | 134.57 | -0.69 | -0.51 | 134.87 | 135.12 | 134.07 | 6043366 |
| 1727908200 | 135.26 | -0.25 | -0.18 | 135.26 | 135.78 | 134.69 | 4796624 |
| 1727821800 | 135.51 | 0.07 | 0.05 | 135.37 | 136.155 | 134.29 | 8623676 |
| 1727735400 | 135.44 | 0.61 | 0.45 | 134.83 | 135.565 | 134.04 | 5020058 |
| 1727476200 | 134.83 | 0.19 | 0.14 | 135.05 | 135.69999 | 134.62 | 5775165 |
| 1727389800 | 134.63999 | 0.67 | 0.50 | 135.06 | 135.47 | 134.465 | 6585492 |
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
