Premium
SPDR NYSE Technology (XNTK)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.72 | -2.17101329286 | 217.41 | 217.41 | 204.5835 | 15178 | 210.7834327 | SP |
| 4 | 8.19 | 4.00488997555 | 204.5 | 217.725 | 197.62 | 16553 | 207.87823648 | SP |
| 12 | 5.57 | 2.68926226342 | 207.12 | 217.725 | 197.62 | 11075 | 207.15195369 | SP |
| 26 | 26.27 | 14.09183564 | 186.42 | 217.725 | 164.785 | 10234 | 196.88342983 | SP |
| 52 | 42.19 | 24.7448680352 | 170.5 | 217.725 | 164.785 | 14049 | 188.62789961 | SP |
| 156 | 71.6 | 50.7477496633 | 141.09 | 217.725 | 87.92 | 14041 | 148.34377091 | SP |
| 260 | 126.38 | 146.425674893 | 86.31 | 217.725 | 61.2453 | 18803 | 135.51057843 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 212.69 | -0.89 | -0.42 | 214.21 | 216.5917 | 212.69 | 9612 |
| 1738279800 | 213.581 | 3.55 | 1.69 | 211.4 | 214.21 | 211.4 | 4550 |
| 1738193400 | 210.03 | -0.42 | -0.20 | 211.91 | 211.91 | 208.9334 | 7709 |
| 1738107000 | 210.4527 | 3.48 | 1.68 | 208.37 | 211.01 | 206.795 | 28474 |
| 1738020600 | 206.9726 | -8.08 | -3.76 | 207.45 | 208.94 | 204.5835 | 18277 |
| 1737761400 | 215.0573 | -1.67 | -0.77 | 217.41 | 217.41 | 214.76 | 16881 |
| 1737675000 | 216.73 | 0 | 0.00 | 216.73 | 216.73 | 216.73 | 0 |
| 1737588600 | 216.73 | 3.89 | 1.83 | 215.49 | 217.725 | 215.49 | 31424 |
| 1737502200 | 212.8413 | 2.43 | 1.16 | 211.735 | 213.71 | 209.93 | 11703 |
| 1737156600 | 210.4099 | 3.79 | 1.84 | 210.88 | 210.9599 | 209.36 | 14357 |
| 1737070200 | 206.6172 | 0.37 | 0.18 | 208.21 | 208.3879 | 205.68 | 11794 |
| 1736983800 | 206.25 | 5.22 | 2.60 | 204.81 | 206.9197 | 204.65 | 14444 |
| 1736897400 | 201.0303 | 0.9 | 0.45 | 202.6 | 202.6 | 199.615 | 6577 |
| 1736811000 | 200.1333 | -1.25 | -0.62 | 198.4 | 200.1424 | 197.62 | 13651 |
| 1736551800 | 201.38 | -4.23 | -2.06 | 200.95 | 202.62 | 200 | 64627 |
| 1736379000 | 205.6104 | -1.2 | -0.58 | 205.67 | 206.15 | 204.02 | 3612 |
| 1736292600 | 206.8107 | -4.38 | -2.07 | 211.79 | 211.79 | 206.19 | 9542 |
| 1736206200 | 211.19 | 3.75 | 1.81 | 210.88 | 212.2098 | 210.283 | 11962 |
| 1735947000 | 207.4392 | 4.88 | 2.41 | 204.5 | 207.63 | 203.79 | 11812 |
| 1735860600 | 202.5635 | 0.74 | 0.37 | 203.62 | 204.2579 | 200.76 | 21752 |
| 1735687800 | 201.8199 | -2.03 | -1.00 | 204.91 | 204.91 | 201.3925 | 4183 |
| 1735601400 | 203.8513 | -2.81 | -1.36 | 203.52 | 204.83 | 202.0121 | 14744 |
| 1735342200 | 206.6588 | -3.42 | -1.63 | 208.3 | 208.3 | 204.88 | 5687 |
| 1735255800 | 210.0749 | 0.01 | 0.00 | 209.83 | 210.37 | 209.4615 | 6318 |
| 1735077840 | 210.067 | 2.35 | 1.13 | 208.71 | 210.067 | 208.71 | 2572 |
| 1734996600 | 207.7197 | 2.08 | 1.01 | 206.22 | 208.0899 | 205.5925 | 7161 |
| 1734737400 | 205.6429 | 1.55 | 0.76 | 202.2 | 207.7645 | 202.2 | 7369 |
| 1734651000 | 204.0913 | -2.68 | -1.30 | 206.9 | 207.03 | 204.0913 | 7103 |
| 1734564600 | 206.7719 | -6.9 | -3.23 | 213.75 | 214.47 | 205 | 25738 |
| 1734478200 | 213.67 | -0.45 | -0.21 | 213.07 | 213.9 | 212.889 | 7371 |
| 1734391800 | 214.1238 | 2.69 | 1.27 | 212.8166 | 214.47 | 212.8166 | 4567 |
| 1734132600 | 211.4347 | 0.77 | 0.37 | 212.64 | 212.64 | 210.71 | 2885 |
| 1734046200 | 210.66 | -1.86 | -0.87 | 211.4721 | 211.5 | 210.66 | 6962 |
| 1733959800 | 212.517 | 3.89 | 1.86 | 210.81 | 212.9 | 210.06 | 6016 |
| 1733873400 | 208.6281 | -2.43 | -1.15 | 210.685 | 210.685 | 207.866 | 20422 |
| 1733787000 | 211.0597 | -1.75 | -0.82 | 213.14 | 213.56 | 210.81 | 4847 |
| 1733527800 | 212.8136 | 2.11 | 1.00 | 211.61 | 212.88 | 211.61 | 5155 |
| 1733441400 | 210.7024 | -1.58 | -0.74 | 212.97 | 212.97 | 210.7024 | 6799 |
| 1733355000 | 212.28 | 3.84 | 1.84 | 210.62 | 212.28 | 210.62 | 4367 |
| 1733268600 | 208.4415 | 0.55 | 0.27 | 207.9568 | 208.4415 | 207.34 | 3750 |
| 1733182200 | 207.8881 | 2.3 | 1.12 | 205.84 | 208.15 | 205.84 | 16243 |
| 1732917840 | 205.5848 | 1.74 | 0.86 | 204.06 | 205.83 | 204.06 | 2534 |
| 1732750200 | 203.84 | -2.13 | -1.04 | 205.79 | 205.79 | 202.29 | 6266 |
| 1732663800 | 205.973 | 0.21 | 0.10 | 206.37 | 207 | 205.2686 | 5183 |
| 1732577400 | 205.7598 | 0.8 | 0.39 | 206.54 | 207.245 | 205.3253 | 9643 |
| 1732318200 | 204.9636 | -0.4 | -0.20 | 204.77 | 205.53 | 204.18 | 19554 |
| 1732231800 | 205.367 | 2.61 | 1.29 | 204.37 | 205.8687 | 202.47 | 4939 |
| 1732145400 | 202.7594 | -0.13 | -0.06 | 203 | 203 | 200.12 | 20651 |
| 1732059000 | 202.885 | 0.66 | 0.33 | 200.97 | 203.13 | 200.8 | 3192 |
| 1731972600 | 202.2232 | 1.37 | 0.68 | 201.87 | 202.34 | 200.56 | 7760 |
| 1731713400 | 200.8546 | -4.48 | -2.18 | 203.1 | 203.1 | 200 | 11385 |
| 1731627000 | 205.3334 | -1.4 | -0.68 | 206.5627 | 206.5627 | 205.33 | 2469 |
| 1731540600 | 206.7377 | -0.87 | -0.42 | 207.41 | 207.5 | 206.73 | 4388 |
| 1731454200 | 207.608 | 0.13 | 0.06 | 208.48 | 208.48 | 207.3651 | 11014 |
| 1731367800 | 207.48 | 0.31 | 0.15 | 208.02 | 208.02 | 206.4 | 7815 |
| 1731108600 | 207.17 | -0.63 | -0.30 | 207.12 | 207.6989 | 206.633 | 7826 |
| 1731022200 | 207.8003 | 3.09 | 1.51 | 206.3 | 207.81 | 206.1715 | 4266 |
| 1730935800 | 204.7149 | 5.65 | 2.84 | 202.6107 | 205 | 201.8954 | 8973 |
| 1730849400 | 199.0662 | 2.38 | 1.21 | 197.25 | 199.28 | 197.25 | 7076 |
| 1730763000 | 196.6817 | -0.22 | -0.11 | 197.34 | 197.7334 | 196.3288 | 7197 |
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
