Premium
Real Estate Select Sector SPDR Fund (XLRE)
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 | 0.32 | 0.797806033408 | 40.11 | 41.23 | 39.11 | 5194928 | 40.3113712 | SP |
| 4 | -1.18 | -2.8358567652 | 41.61 | 42.175 | 35.76 | 10040998 | 39.37031912 | SP |
| 12 | -0.95 | -2.29579507008 | 41.38 | 43.8613 | 35.76 | 6903989 | 40.82200169 | SP |
| 26 | -4.36 | -9.73431569547 | 44.79 | 45.4821 | 35.76 | 6076819 | 41.41673455 | SP |
| 52 | 4.12 | 11.3467364362 | 36.31 | 45.53 | 35.76 | 5867366 | 40.92381253 | SP |
| 156 | -8.88 | -18.0085175421 | 49.31 | 49.45 | 31.99 | 6199422 | 39.21390804 | SP |
| 260 | 7.08 | 21.2293853073 | 33.35 | 52.17 | 30.03 | 5837418 | 40.25473358 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 40.53 | -0.06 | -0.15 | 40.61 | 40.76 | 40.275 | 4510980 |
| 1745533800 | 40.59 | 0.12 | 0.30 | 40.49 | 40.905 | 40.285 | 5093418 |
| 1745447400 | 40.47 | 0.05 | 0.12 | 40.76 | 41.23 | 40.23 | 7178568 |
| 1745361000 | 40.42 | 0.81 | 2.04 | 40.18 | 40.61 | 39.98 | 4208856 |
| 1745274600 | 39.61 | -0.84 | -2.08 | 40.11 | 40.2 | 39.11 | 4298870 |
| 1744929000 | 40.45 | 0.63 | 1.58 | 39.97 | 40.779 | 39.97 | 4793482 |
| 1744842600 | 39.82 | -0.02 | -0.05 | 39.99 | 40.35 | 39.57 | 6021859 |
| 1744756200 | 39.84 | 0.06 | 0.15 | 39.92 | 40.15 | 39.64 | 4271619 |
| 1744669800 | 39.78 | 0.86 | 2.21 | 39.23 | 40 | 39.11 | 6543636 |
| 1744410600 | 38.92 | 0.54 | 1.41 | 38.18 | 39.01 | 37.74 | 10189359 |
| 1744324200 | 38.38 | -0.83 | -2.12 | 38.82 | 39.25 | 37.43 | 19936805 |
| 1744237800 | 39.21 | 2.13 | 5.74 | 36.46 | 39.385 | 35.76 | 27138877 |
| 1744151400 | 37.08 | -0.94 | -2.47 | 38.89 | 38.985 | 36.645 | 16278447 |
| 1744065000 | 38.02 | -0.94 | -2.41 | 38.3 | 39.48 | 37.17 | 24621469 |
| 1743805800 | 38.96 | -1.86 | -4.56 | 40.62 | 40.62 | 38.915 | 15418609 |
| 1743719400 | 40.82 | -1.26 | -2.99 | 41.66 | 42.06 | 40.76 | 11583695 |
| 1743633000 | 42.08 | 0.2 | 0.48 | 41.81 | 42.175 | 41.6 | 4655630 |
| 1743546600 | 41.88 | 0.03 | 0.07 | 41.99 | 42.08 | 41.37 | 5903153 |
| 1743460200 | 41.85 | 0.44 | 1.06 | 41.53 | 42.115 | 41.47 | 7736985 |
| 1743201000 | 41.41 | -0.02 | -0.05 | 41.61 | 41.65 | 41.165 | 4905629 |
| 1743114600 | 41.43 | -0.1 | -0.24 | 41.59 | 41.9201 | 41.325 | 3554069 |
| 1743028200 | 41.53 | 0.21 | 0.51 | 41.51 | 41.725 | 41.3441 | 3717691 |
| 1742941800 | 41.32 | -0.5 | -1.20 | 41.82 | 41.83 | 41.08 | 4579334 |
| 1742855400 | 41.82 | 0.31 | 0.75 | 41.5 | 41.905 | 41.31 | 4457782 |
| 1742596200 | 41.51 | -0.41 | -0.98 | 41.73 | 41.8 | 41.245 | 6236350 |
| 1742509800 | 41.92 | -0.05 | -0.12 | 41.97 | 42.16 | 41.74 | 3409293 |
| 1742423400 | 41.97 | 0.05 | 0.12 | 41.95 | 42.2873 | 41.615 | 3919057 |
| 1742337000 | 41.92 | -0.26 | -0.62 | 42.18 | 42.39 | 41.76 | 4770940 |
| 1742250600 | 42.18 | 0.73 | 1.76 | 41.46 | 42.325 | 41.46 | 4422782 |
| 1741991400 | 41.45 | 0.79 | 1.94 | 41.045 | 41.485 | 40.8 | 4385414 |
| 1741905000 | 40.66 | -0.81 | -1.95 | 41.48 | 41.71 | 40.6025 | 6087054 |
| 1741818600 | 41.47 | -0.15 | -0.36 | 41.69 | 41.815 | 41.34 | 5680363 |
| 1741732200 | 41.62 | -0.44 | -1.05 | 42.17 | 42.315 | 41.385 | 7103474 |
| 1741645800 | 42.06 | -0.41 | -0.97 | 42.43 | 42.89 | 41.86 | 9446151 |
| 1741390200 | 42.47 | 0.24 | 0.57 | 42.31 | 42.6365 | 41.94 | 6847926 |
| 1741303800 | 42.23 | -1.19 | -2.74 | 43.06 | 43.15 | 42.165 | 7878280 |
| 1741217400 | 43.42 | 0.4 | 0.93 | 42.55 | 43.535 | 42.54 | 5564146 |
| 1741131000 | 43.02 | -0.5 | -1.15 | 43.56 | 43.8613 | 42.92 | 9765704 |
| 1741044600 | 43.52 | 0.37 | 0.86 | 43.3 | 43.7458 | 43.17 | 9990155 |
| 1740785400 | 43.15 | 0.3 | 0.70 | 43.06 | 43.245 | 42.68 | 5581529 |
| 1740699000 | 42.85 | 0.19 | 0.45 | 42.67 | 43.08 | 42.59 | 4040556 |
| 1740612600 | 42.66 | -0.21 | -0.49 | 42.95 | 43.045 | 42.535 | 5472167 |
| 1740526200 | 42.87 | 0.45 | 1.06 | 42.56 | 43.08 | 42.55 | 5691350 |
| 1740439800 | 42.42 | 0.19 | 0.45 | 42.3 | 42.645 | 42.07 | 4435225 |
| 1740180600 | 42.23 | -0.35 | -0.82 | 42.59 | 42.65 | 42.02 | 4930490 |
| 1740094200 | 42.58 | 0.29 | 0.69 | 42.29 | 42.65 | 42.055 | 3784542 |
| 1740007800 | 42.29 | 0.08 | 0.19 | 42.03 | 42.3865 | 41.965 | 4405466 |
| 1739921400 | 42.21 | 0.15 | 0.36 | 41.95 | 42.385 | 41.92 | 5501158 |
| 1739575800 | 42.06 | -0.17 | -0.40 | 42.35 | 42.49 | 42.05 | 4527006 |
| 1739489400 | 42.23 | 0.33 | 0.79 | 41.81 | 42.34 | 41.67 | 7022535 |
| 1739403000 | 41.9 | -0.36 | -0.85 | 41.43 | 42.05 | 41.43 | 6758431 |
| 1739316600 | 42.26 | 0.23 | 0.55 | 41.83 | 42.27 | 41.765 | 3276312 |
| 1739230200 | 42.03 | 0.06 | 0.14 | 42.06 | 42.095 | 41.645 | 3907698 |
| 1738971000 | 41.97 | -0.15 | -0.36 | 42.23 | 42.265 | 41.785 | 4497267 |
| 1738884600 | 42.12 | 0.12 | 0.29 | 42.24 | 42.25 | 41.8201 | 3629376 |
| 1738798200 | 42 | 0.66 | 1.58 | 41.83 | 42.105 | 41.41 | 4230157 |
| 1738711800 | 41.345 | -0.01 | -0.01 | 41.07 | 41.4565 | 40.92 | 4559326 |
| 1738625400 | 41.35 | -0.07 | -0.17 | 41.08 | 41.51 | 40.68 | 6855514 |
| 1738366200 | 41.42 | -0.09 | -0.22 | 41.38 | 41.83 | 41.29 | 4730331 |
| 1738279800 | 41.51 | 0.54 | 1.32 | 41.6 | 41.82 | 41.1444 | 4353125 |
| 1738193400 | 40.97 | -0.48 | -1.16 | 41.5 | 41.58 | 40.7801 | 3835355 |
| 1738107000 | 41.45 | -0.51 | -1.22 | 41.9 | 41.9 | 41.31 | 4228296 |
| 1738020600 | 41.96 | 0.41 | 0.99 | 41.5 | 42.005 | 41.41 | 10777529 |
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
