Premium
Consumer Staples Select Sector (XLP)
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 | 1.66 | 2.07707707708 | 79.92 | 81.58 | 79.87 | 9827025 | 80.85485188 | SP |
| 4 | 3.63 | 4.65683130212 | 77.95 | 81.58 | 77.15 | 9433794 | 79.59452512 | SP |
| 12 | -1.42 | -1.71084337349 | 83 | 83.3 | 75.805 | 8924329 | 79.66838853 | SP |
| 26 | 0.98 | 1.2158808933 | 80.6 | 84.53 | 75.805 | 8912189 | 80.93222662 | SP |
| 52 | 7.78 | 10.5420054201 | 73.8 | 84.53 | 72.93 | 9983581 | 78.43427271 | SP |
| 156 | 5.49 | 7.21513996583 | 76.09 | 84.53 | 65.18 | 11724055 | 74.68005069 | SP |
| 260 | 17.01 | 26.3435031748 | 64.57 | 84.53 | 47.66 | 11803123 | 71.21581868 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739921400 | 80.9 | 0.29 | 0.36 | 80.35 | 80.915 | 79.9 | 10410176 |
| 1739575800 | 80.61 | -0.81 | -0.99 | 81.375 | 81.425 | 80.59 | 9779707 |
| 1739489400 | 81.42 | 0.87 | 1.08 | 80.76 | 81.49 | 80.54 | 8911369 |
| 1739403000 | 80.55 | -0.06 | -0.07 | 79.92 | 80.645 | 79.87 | 10212750 |
| 1739316600 | 80.61 | 0.77 | 0.96 | 79.96 | 80.63 | 79.67 | 8651156 |
| 1739230200 | 79.84 | 0.49 | 0.62 | 79.56 | 79.85 | 79.06 | 7576130 |
| 1738971000 | 79.35 | -0.12 | -0.15 | 79.49 | 79.68 | 79.225 | 7083671 |
| 1738884600 | 79.47 | 0.36 | 0.46 | 80.15 | 80.165 | 79.215 | 9452582 |
| 1738798200 | 79.11 | 0.49 | 0.62 | 78.61 | 79.13 | 78.195 | 8211559 |
| 1738711800 | 78.62 | -0.67 | -0.84 | 79.02 | 79.1 | 78.295 | 8789261 |
| 1738625400 | 79.29 | 0.31 | 0.39 | 78.41 | 79.45 | 78.23 | 12212326 |
| 1738366200 | 78.98 | -0.75 | -0.94 | 79.03 | 79.57 | 78.93 | 9740015 |
| 1738279800 | 79.73 | 0.78 | 0.99 | 79.34 | 79.9 | 79.18 | 7648214 |
| 1738193400 | 78.95 | 0.19 | 0.24 | 78.88 | 79.3 | 78.81 | 9417247 |
| 1738107000 | 78.76 | -1.25 | -1.56 | 79.76 | 80.1 | 78.6 | 10601226 |
| 1738020600 | 80.01 | 2.11 | 2.71 | 78.69 | 80.16 | 78.675 | 15784451 |
| 1737761400 | 77.9 | 0.68 | 0.88 | 77.47 | 77.93 | 77.45 | 6446624 |
| 1737675000 | 77.22 | 0 | 0.00 | 77.22 | 77.22 | 77.22 | 0 |
| 1737588600 | 77.22 | -0.38 | -0.49 | 77.95 | 77.95 | 77.15 | 6729908 |
| 1737502200 | 77.6 | 0.36 | 0.47 | 77.39 | 77.895 | 77.31 | 8161153 |
| 1737156600 | 77.24 | 0.44 | 0.57 | 76.94 | 77.4 | 76.85 | 9696780 |
| 1737070200 | 76.8 | 0.57 | 0.75 | 76.08 | 76.875 | 75.805 | 10387051 |
| 1736983800 | 76.23 | -0.26 | -0.34 | 76.91 | 77.15 | 76.11 | 10958029 |
| 1736897400 | 76.49 | 0.02 | 0.03 | 76.56 | 76.6512 | 76.13 | 7498068 |
| 1736811000 | 76.47 | 0.13 | 0.17 | 76.4 | 76.66 | 76.055 | 7978966 |
| 1736551800 | 76.34 | -1.04 | -1.34 | 76.89 | 77.325 | 76.24 | 12676354 |
| 1736379000 | 77.38 | 0.14 | 0.18 | 77.16 | 77.455 | 76.67 | 8929469 |
| 1736292600 | 77.24 | -0.27 | -0.35 | 77.71 | 78.16 | 77.13 | 10416137 |
| 1736206200 | 77.51 | -0.82 | -1.05 | 78.42 | 78.435 | 77.415 | 8742735 |
| 1735947000 | 78.33 | -0.04 | -0.05 | 78.52 | 78.7 | 78.045 | 6628517 |
| 1735860600 | 78.37 | -0.24 | -0.31 | 78.78 | 79.14 | 78.11 | 9078323 |
| 1735687800 | 78.61 | 0.24 | 0.31 | 78.53 | 78.86 | 78.16 | 5786158 |
| 1735601400 | 78.37 | -0.93 | -1.17 | 78.96 | 79.01 | 78.12 | 6848042 |
| 1735342200 | 79.3 | -0.39 | -0.49 | 79.32 | 79.72 | 79.005 | 5972196 |
| 1735255800 | 79.69 | 0.25 | 0.31 | 79.29 | 79.74 | 79.22 | 4045734 |
| 1735077840 | 79.44 | 0.52 | 0.66 | 78.85 | 79.485 | 78.74 | 3932584 |
| 1734996600 | 78.92 | -1.02 | -1.28 | 79.05 | 79.23 | 78.155 | 9324023 |
| 1734737400 | 79.94 | 0.28 | 0.35 | 79.62 | 80.4 | 79.35 | 10689456 |
| 1734651000 | 79.66 | -0.57 | -0.71 | 80.16 | 80.56 | 79.66 | 14469704 |
| 1734564600 | 80.23 | -1.24 | -1.52 | 81.16 | 81.43 | 80.21 | 15825921 |
| 1734478200 | 81.47 | -0.14 | -0.17 | 81.44 | 81.89 | 81.335 | 8144445 |
| 1734391800 | 81.61 | -0.43 | -0.52 | 82.07 | 82.48 | 81.59 | 6194941 |
| 1734132600 | 82.04 | -0.21 | -0.26 | 82.09 | 82.52 | 81.63 | 7076155 |
| 1734046200 | 82.25 | 0.24 | 0.29 | 82.53 | 82.6 | 82.115 | 4861771 |
| 1733959800 | 82.01 | -0.63 | -0.76 | 82.77 | 83.11 | 81.97 | 7606007 |
| 1733873400 | 82.64 | 0.39 | 0.47 | 82.19 | 82.84 | 81.86 | 8225041 |
| 1733787000 | 82.25 | -0.13 | -0.16 | 82.5 | 82.88 | 82.025 | 10736863 |
| 1733527800 | 82.38 | -0.41 | -0.50 | 82.81 | 83.285 | 82.38 | 6821748 |
| 1733441400 | 82.79 | 0.33 | 0.40 | 82.55 | 82.945 | 82.325 | 11619602 |
| 1733355000 | 82.46 | -0.23 | -0.28 | 82.47 | 82.58 | 82.045 | 8859066 |
| 1733268600 | 82.69 | -0.43 | -0.52 | 83.05 | 83.11 | 82.54 | 9926232 |
| 1733182200 | 83.12 | -0.1 | -0.12 | 83.14 | 83.22 | 82.52 | 9742284 |
| 1732917840 | 83.22 | 0.42 | 0.51 | 82.78 | 83.3 | 82.67 | 4818118 |
| 1732750200 | 82.8 | 0.17 | 0.21 | 83 | 83.24 | 82.645 | 6596582 |
| 1732663800 | 82.63 | 0.34 | 0.41 | 82.24 | 82.71 | 82.14 | 6764063 |
| 1732577400 | 82.29 | 0.45 | 0.55 | 82.38 | 82.625 | 82.04 | 7477309 |
| 1732318200 | 81.84 | 0.75 | 0.92 | 81.54 | 81.91 | 81.45 | 7139167 |
| 1732231800 | 81.09 | 0.87 | 1.08 | 80.31 | 81.18 | 80.09 | 7541521 |
| 1732145400 | 80.22 | -0.41 | -0.51 | 79.9 | 80.22 | 79.525 | 7240866 |
| 1732059000 | 80.63 | 0.11 | 0.14 | 80.73 | 80.89 | 80.135 | 7307588 |
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
