Premium
Health Care Select Sector (XLV)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.26 | 0.17447322507 | 149.02 | 150.32 | 147.24 | 8423070 | 149.13903702 | SP |
| 4 | 2.68 | 1.82810368349 | 146.6 | 150.32 | 143.84 | 7722434 | 147.47038473 | SP |
| 12 | 8.4 | 5.96252129472 | 140.88 | 150.32 | 135.945 | 8428516 | 143.67236762 | SP |
| 26 | -5.96 | -3.83921669673 | 155.24 | 157.59 | 135.945 | 7330086 | 146.41578055 | SP |
| 52 | 3.18 | 2.17659137577 | 146.1 | 159.64 | 135.945 | 7224523 | 146.25551409 | SP |
| 156 | 20.89 | 16.2707375964 | 128.39 | 159.64 | 118.75 | 8552098 | 135.95800017 | SP |
| 260 | 54.52 | 57.5348248206 | 94.76 | 159.64 | 73.54 | 9252872 | 126.99426709 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 149.28 | 0.01 | 0.01 | 148.66 | 150.2835 | 148.445 | 8121332 |
| 1741303800 | 149.27 | -0.41 | -0.27 | 149 | 149.47999 | 147.93 | 6987554 |
| 1741217400 | 149.68 | 1.49 | 1.01 | 147.52 | 149.91 | 147.24 | 7396868 |
| 1741131000 | 148.19 | -1.39 | -0.93 | 149.79 | 150.07 | 147.965 | 10620813 |
| 1741044600 | 149.58 | 0.65 | 0.44 | 149.02 | 150.32 | 148.96 | 9169965 |
| 1740785400 | 148.93 | 1.71 | 1.16 | 147.46 | 149.16 | 146.49 | 7838060 |
| 1740699000 | 147.22 | -0.6 | -0.41 | 147.55 | 148.91 | 147.1617 | 7239950 |
| 1740612600 | 147.82 | -1.07 | -0.72 | 148.31 | 148.94999 | 147.345 | 6565597 |
| 1740526200 | 148.88999 | 1.27 | 0.86 | 147.9 | 149.085 | 147.41 | 11598853 |
| 1740439800 | 147.62 | 1.19 | 0.81 | 146.59 | 148.22 | 146.27 | 7426538 |
| 1740180600 | 146.43 | -0.79 | -0.54 | 145.47999 | 147.13999 | 145.34 | 8461550 |
| 1740094200 | 147.22 | 0.82 | 0.56 | 146.19 | 147.3 | 146.1 | 6173941 |
| 1740007800 | 146.4 | 1.88 | 1.30 | 144.53 | 146.4399 | 144.5 | 5975245 |
| 1739921400 | 144.52 | -0.28 | -0.19 | 143.91999 | 144.88999 | 143.84 | 11201984 |
| 1739575800 | 144.8 | -1.59 | -1.09 | 146.5 | 146.69999 | 144.8 | 5183259 |
| 1739489400 | 146.38999 | 0.57 | 0.39 | 146.11 | 146.71 | 145.16 | 6162853 |
| 1739403000 | 145.82 | -0.21 | -0.14 | 145.68 | 146.61 | 145.37 | 7107632 |
| 1739316600 | 146.03 | -0.27 | -0.18 | 145.88 | 146.32 | 145.44 | 6460567 |
| 1739230200 | 146.3 | -0.13 | -0.09 | 146.6 | 146.65 | 145.46 | 7201257 |
| 1738971000 | 146.43 | -0.69 | -0.47 | 147.33 | 147.91999 | 146.32 | 11101567 |
| 1738884600 | 147.12 | -1.33 | -0.90 | 148.15 | 148.46 | 146.9 | 11690270 |
| 1738798200 | 148.44999 | 1.41 | 0.96 | 147.4 | 148.715 | 147.1 | 8550831 |
| 1738711800 | 147.04 | -0.4 | -0.27 | 145.82 | 147.19999 | 145.59 | 10978393 |
| 1738625400 | 147.44 | 0.57 | 0.39 | 145.97999 | 148.1599 | 145.94 | 12223214 |
| 1738366200 | 146.87 | -0.47 | -0.32 | 147.58 | 148.5899 | 146.815 | 8934984 |
| 1738279800 | 147.34 | 1.68 | 1.15 | 146.25 | 147.745 | 146.25 | 7474620 |
| 1738193400 | 145.66 | -0.86 | -0.59 | 146.09 | 146.58 | 145.3 | 8062991 |
| 1738107000 | 146.52 | -1.03 | -0.70 | 147.54 | 147.74 | 146.47999 | 9493032 |
| 1738020600 | 147.55 | 3.24 | 2.25 | 145.1 | 147.58 | 144.97 | 11191733 |
| 1737761400 | 144.31 | 2.13 | 1.50 | 143.44 | 144.61 | 143.27 | 7587561 |
| 1737675000 | 142.18 | 0 | 0.00 | 142.18 | 142.18 | 142.18 | 0 |
| 1737588600 | 142.18 | -0.32 | -0.22 | 141.8 | 142.63 | 141.43 | 6914780 |
| 1737502200 | 142.5 | 2.32 | 1.66 | 140.91999 | 142.51 | 140.9 | 7006751 |
| 1737156600 | 140.18 | -0.95 | -0.67 | 140.94 | 141.4 | 140.18 | 7276494 |
| 1737070200 | 141.13 | 0.56 | 0.40 | 140.13 | 141.34 | 139.58 | 8349820 |
| 1736983800 | 140.57 | 0.57 | 0.41 | 140.38999 | 141.24 | 139.77 | 11086760 |
| 1736897400 | 140 | -1.46 | -1.03 | 141.27 | 141.27 | 138.88 | 9817600 |
| 1736811000 | 141.46 | 1.82 | 1.30 | 139.79 | 141.82 | 139.66999 | 9243057 |
| 1736551800 | 139.63999 | -0.79 | -0.56 | 139.94999 | 140.94999 | 139.35499 | 10177417 |
| 1736379000 | 140.43 | 0.72 | 0.52 | 139.97 | 140.635 | 138.69 | 7706708 |
| 1736292600 | 139.71 | 0.69 | 0.50 | 139.36 | 140.93 | 139.36 | 11852687 |
| 1736206200 | 139.02 | 0.06 | 0.04 | 138.9 | 140.04 | 138.56 | 7713751 |
| 1735947000 | 138.96 | 1.35 | 0.98 | 137.88999 | 139.3499 | 137.74 | 7573745 |
| 1735860600 | 137.61 | 0.04 | 0.03 | 138.26 | 138.77 | 137.12 | 8211927 |
| 1735687800 | 137.57 | 0.33 | 0.24 | 137.58 | 138.12 | 136.785 | 6512361 |
| 1735601400 | 137.24 | -1.71 | -1.23 | 138.15 | 138.16 | 136.72999 | 6480084 |
| 1735342200 | 138.94999 | -0.65 | -0.47 | 138.83 | 139.81 | 138.36 | 5946865 |
| 1735255800 | 139.6 | 0.28 | 0.20 | 138.83 | 139.7199 | 138.68 | 4619196 |
| 1735077840 | 139.32 | 0.57 | 0.41 | 138.63 | 139.32499 | 138.04 | 3139253 |
| 1734996600 | 138.75 | 0.75 | 0.54 | 137.6 | 138.945 | 136.99 | 7765829 |
| 1734737400 | 138 | 1.72 | 1.26 | 137.49 | 139.29499 | 137.05 | 11862282 |
| 1734651000 | 136.28 | -1.04 | -0.76 | 137.06 | 137.8 | 135.945 | 11417424 |
| 1734564600 | 137.32 | -1.89 | -1.36 | 139.12 | 140.04 | 137.225 | 14219534 |
| 1734478200 | 139.21 | -0.1 | -0.07 | 138.69999 | 140.24 | 138.6 | 10152594 |
| 1734391800 | 139.31 | -1.68 | -1.19 | 140.88 | 141.65 | 139.19999 | 9341377 |
| 1734132600 | 140.99 | -0.02 | -0.01 | 140.83 | 141.44999 | 140.1299 | 7262344 |
| 1734046200 | 141.01 | -1.13 | -0.79 | 142.16999 | 142.54 | 140.91 | 5811100 |
| 1733959800 | 142.13999 | -1.96 | -1.36 | 143.52 | 143.65 | 142.10499 | 6775260 |
| 1733873400 | 144.1 | -0.6 | -0.41 | 144.99 | 145.1 | 143.615 | 7098960 |
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
