Premium
Technology Select Sector (XLK)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.58 | 2.84959508033 | 230.91 | 241.57 | 230.19 | 4151457 | 238.07130793 | SP |
| 4 | 5.37 | 2.31345855592 | 232.12 | 241.88 | 230.19 | 4240446 | 237.49011913 | SP |
| 12 | 11.8 | 5.22841065178 | 225.69 | 241.88 | 222.16 | 3795959 | 233.23154829 | SP |
| 26 | 11.69 | 5.17714791851 | 225.8 | 241.88 | 190.745 | 4482405 | 223.59406864 | SP |
| 52 | 44.54 | 23.0837004405 | 192.95 | 241.88 | 183.42 | 5251151 | 212.92949909 | SP |
| 156 | 63.86 | 36.7793584058 | 173.63 | 241.88 | 112.97 | 7093259 | 165.38002213 | SP |
| 260 | 145.2 | 157.330154946 | 92.29 | 241.88 | 68.1 | 8539585 | 141.2143923 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 237.49 | -3.2 | -1.33 | 239.07 | 239.39 | 235.154 | 4211704 |
| 1735255800 | 240.69 | 0.16 | 0.07 | 239.76 | 241.57 | 238.99 | 3480813 |
| 1735077840 | 240.53 | 2.46 | 1.03 | 238.92 | 240.54 | 238.56 | 2326658 |
| 1734996600 | 238.07 | 2.11 | 0.89 | 236.25 | 238.17 | 234.99 | 3808604 |
| 1734737400 | 235.96 | 3.47 | 1.49 | 230.91 | 237.86 | 230.19 | 7103035 |
| 1734651000 | 232.49 | 0.25 | 0.11 | 234.6 | 235.36 | 232.19 | 6397726 |
| 1734564600 | 232.24 | -7.74 | -3.23 | 240.79 | 241.45 | 231.7 | 7820372 |
| 1734478200 | 239.98 | -1.46 | -0.60 | 239.73 | 240.92 | 238.81 | 3942025 |
| 1734391800 | 241.44 | 2.39 | 1.00 | 239.36 | 241.65 | 238.85 | 4581878 |
| 1734132600 | 239.05 | 1.02 | 0.43 | 240.18 | 241.12 | 237.15 | 4211470 |
| 1734046200 | 238.03 | -1.34 | -0.56 | 237.84 | 238.905 | 237.26 | 3493884 |
| 1733959800 | 239.37 | 3.42 | 1.45 | 237.82 | 240.1299 | 237 | 4204439 |
| 1733873400 | 235.95 | -3.32 | -1.39 | 238.46 | 239.11 | 235.2 | 5491109 |
| 1733787000 | 239.27 | -1.57 | -0.65 | 239.94 | 240.7979 | 238.66 | 4447933 |
| 1733527800 | 240.84 | 0.93 | 0.39 | 240.33 | 241.88 | 240.07 | 3246781 |
| 1733441400 | 239.91 | -1.22 | -0.51 | 240.75 | 241.03 | 239.5794 | 2698066 |
| 1733355000 | 241.13 | 4.33 | 1.83 | 239.76 | 241.25 | 239.06 | 5271716 |
| 1733268600 | 236.8 | 0.85 | 0.36 | 234.95 | 236.86 | 234.49 | 2693049 |
| 1733182200 | 235.95 | 2.22 | 0.95 | 233.9 | 236.83 | 233.84 | 4504073 |
| 1732917840 | 233.73 | 2.15 | 0.93 | 232.12 | 234.22 | 231.89 | 2084172 |
| 1732750200 | 231.58 | -3.18 | -1.35 | 233.17 | 233.31 | 229.53 | 3184481 |
| 1732663800 | 234.76 | 1.17 | 0.50 | 234.65 | 235.49 | 233.76 | 2976931 |
| 1732577400 | 233.59 | -0.01 | -0.00 | 235.36 | 235.77 | 232.53 | 5331505 |
| 1732318200 | 233.6 | 0.12 | 0.05 | 233.06 | 234.1399 | 232.22 | 3362164 |
| 1732231800 | 233.48 | 2.35 | 1.02 | 233.37 | 234.57 | 229.8003 | 5142034 |
| 1732145400 | 231.13 | -0.2 | -0.09 | 231.53 | 231.61 | 228.05 | 4371101 |
| 1732059000 | 231.33 | 1.88 | 0.82 | 228.01 | 231.52 | 228.01 | 3317484 |
| 1731972600 | 229.45 | 0.74 | 0.32 | 228.71 | 230.42 | 227.72 | 2868900 |
| 1731713400 | 228.71 | -5.82 | -2.48 | 231.63 | 231.93 | 227.95 | 5390336 |
| 1731627000 | 234.53 | -0.8 | -0.34 | 235.71 | 236.12 | 234.15 | 3243283 |
| 1731540600 | 235.33 | -0.82 | -0.35 | 235.65 | 237.07 | 234.6 | 2961452 |
| 1731454200 | 236.15 | 0.3 | 0.13 | 235.69 | 236.45 | 234.29 | 3629701 |
| 1731367800 | 235.85 | -1.31 | -0.55 | 237.13 | 237.28 | 234.44 | 3529159 |
| 1731108600 | 237.16 | -0.26 | -0.11 | 237.12 | 237.94 | 236.3 | 3291694 |
| 1731022200 | 237.42 | 4.07 | 1.74 | 234.97 | 237.69 | 234.86 | 4772430 |
| 1730935800 | 233.35 | 6.46 | 2.85 | 231.27 | 233.78 | 230.58 | 4862637 |
| 1730849400 | 226.89 | 3.15 | 1.41 | 224.43 | 227.07 | 224.43 | 3324760 |
| 1730763000 | 223.74 | -0.17 | -0.08 | 224.12 | 225.3499 | 222.79 | 2904777 |
| 1730500200 | 223.91 | 1.67 | 0.75 | 222.48 | 225.58 | 222.18 | 5782143 |
| 1730413800 | 222.24 | -7.37 | -3.21 | 227.09 | 227.09 | 222.16 | 6019513 |
| 1730327400 | 229.61 | -3.71 | -1.59 | 231.19 | 231.81 | 229.46 | 3733055 |
| 1730241000 | 233.32 | 3.1 | 1.35 | 230.66 | 233.99 | 229.8 | 3406696 |
| 1730154600 | 230.22 | -0.07 | -0.03 | 231.94 | 231.94 | 230.17 | 2703328 |
| 1729895400 | 230.29 | 1.19 | 0.52 | 230.4 | 232.875 | 229.96 | 3917178 |
| 1729809000 | 229.1 | 0.67 | 0.29 | 229.36 | 229.6672 | 227.74 | 1925893 |
| 1729722600 | 228.43 | -3.32 | -1.43 | 230.89 | 231.24 | 226.4817 | 2851741 |
| 1729636200 | 231.75 | -0.24 | -0.10 | 230.76 | 232.54 | 230.1 | 2833401 |
| 1729549800 | 231.99 | 1.08 | 0.47 | 230.19 | 232.02 | 229.77 | 2842444 |
| 1729290600 | 230.91 | 0.82 | 0.36 | 231.29 | 231.76 | 230.42 | 2177667 |
| 1729204200 | 230.09 | 0.7 | 0.31 | 232.59 | 232.72 | 230.09 | 2865311 |
| 1729117800 | 229.39 | 0.71 | 0.31 | 229.4 | 229.74 | 226.9238 | 2879051 |
| 1729031400 | 228.68 | -5.14 | -2.20 | 234 | 234.565 | 227.83 | 6445211 |
| 1728945000 | 233.82 | 3.01 | 1.30 | 232.28 | 234.3 | 232.171 | 4197264 |
| 1728685800 | 230.81 | 0.4 | 0.17 | 229.86 | 231.33 | 229.52 | 4340003 |
| 1728599400 | 230.41 | -0.06 | -0.03 | 228.93 | 231.005 | 228.29 | 2756726 |
| 1728513000 | 230.47 | 2.55 | 1.12 | 228.1 | 230.79 | 227.39 | 3710514 |
| 1728426600 | 227.92 | 4.18 | 1.87 | 225.35 | 228.3 | 224.835 | 3659466 |
| 1728340200 | 223.74 | -1.55 | -0.69 | 224.28 | 225.77 | 223.18 | 2084132 |
| 1728081000 | 225.29 | 2.48 | 1.11 | 225.69 | 225.85 | 222.92 | 2430975 |
| 1727994600 | 222.81 | 0.92 | 0.41 | 221.24 | 224.44 | 221.21 | 2844638 |
| 1727908200 | 221.89 | 1.63 | 0.74 | 220.31 | 222.895 | 219.06 | 2181238 |
| 1727821800 | 220.26 | -5.5 | -2.44 | 225.09 | 225.22 | 218.95 | 5500131 |
| 1727735400 | 225.76 | 0.66 | 0.29 | 224.12 | 225.9 | 223 | 2601263 |
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
