Premium
SPDR S&P Retail (XRT)
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 | -4.68 | -5.85219457296 | 79.97 | 80.12 | 75.29 | 4298108 | 78.63027112 | SP |
| 4 | -4.85 | -6.05190915897 | 80.14 | 81.98 | 75.29 | 4770452 | 79.53249898 | SP |
| 12 | -8.16 | -9.77831036549 | 83.45 | 84.71 | 75.29 | 4732079 | 80.42216358 | SP |
| 26 | -2.37 | -3.05176409992 | 77.66 | 84.84 | 71.13 | 4462815 | 78.63573849 | SP |
| 52 | 2.46 | 3.37772895785 | 72.83 | 84.84 | 70.22 | 5051294 | 76.72803534 | SP |
| 156 | -2.06 | -2.66321913381 | 77.35 | 84.84 | 55.32 | 5499670 | 68.80666312 | SP |
| 260 | 29.31 | 63.7451065681 | 45.98 | 104.31 | 26.29 | 4882539 | 67.52718547 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 75.29 | -2.44 | -3.14 | 77.97 | 78.2 | 74.98 | 11416082 |
| 1740094200 | 77.73 | -1.01 | -1.28 | 78.33 | 78.35 | 77.21 | 5884683 |
| 1740007800 | 78.74 | -0.57 | -0.72 | 78.86 | 78.94 | 78.33 | 4458531 |
| 1739921400 | 79.31 | -0.05 | -0.06 | 79.51 | 79.76 | 78.93 | 3789846 |
| 1739575800 | 79.36 | -0.17 | -0.21 | 79.97 | 80.12 | 79.14 | 3059373 |
| 1739489400 | 79.53 | 0.95 | 1.21 | 79.28 | 79.765 | 78.9 | 6476320 |
| 1739403000 | 78.58 | -0.29 | -0.37 | 78 | 78.7 | 77.8248 | 5978052 |
| 1739316600 | 78.87 | -0.14 | -0.18 | 78.62 | 78.9 | 78.26 | 3945572 |
| 1739230200 | 79.01 | 0.74 | 0.95 | 78.67 | 79.09 | 78.1 | 4194222 |
| 1738971000 | 78.27 | -1.76 | -2.20 | 79.81 | 79.97 | 78.27 | 6223067 |
| 1738884600 | 80.03 | -0.24 | -0.30 | 80.77 | 81.33 | 79.92 | 3268195 |
| 1738798200 | 80.27 | 0.52 | 0.65 | 79.84 | 80.3 | 79.61 | 2790676 |
| 1738711800 | 79.75 | 0.91 | 1.15 | 78.82 | 79.99 | 78.82 | 3676904 |
| 1738625400 | 78.84 | -1.41 | -1.76 | 78.47 | 79.62 | 77.87 | 6947743 |
| 1738366200 | 80.25 | -1.44 | -1.76 | 81.29 | 81.76 | 80.11 | 7877998 |
| 1738279800 | 81.69 | 1.17 | 1.45 | 81.12 | 81.98 | 81.12 | 4861665 |
| 1738193400 | 80.52 | -0.43 | -0.53 | 80.72 | 80.96 | 80.19 | 4092044 |
| 1738107000 | 80.95 | 0.42 | 0.52 | 80.52 | 81.135 | 80.3 | 4096978 |
| 1738020600 | 80.53 | 0.2 | 0.25 | 80.06 | 80.75 | 79.92 | 5152949 |
| 1737761400 | 80.33 | 1.18 | 1.49 | 80.14 | 80.62 | 79.93 | 3863761 |
| 1737675000 | 79.15 | 0 | 0.00 | 79.15 | 79.15 | 79.15 | 0 |
| 1737588600 | 79.15 | -0.69 | -0.86 | 79.59 | 79.87 | 79.07 | 3356961 |
| 1737502200 | 79.84 | 1.41 | 1.80 | 79.02 | 79.87 | 78.84 | 4030857 |
| 1737156600 | 78.43 | 0.17 | 0.22 | 79.05 | 79.07 | 78.33 | 4531128 |
| 1737070200 | 78.26 | -0.11 | -0.14 | 78.2 | 78.56 | 77.475 | 3411705 |
| 1736983800 | 78.37 | 0.76 | 0.98 | 79.25 | 79.58 | 78.2257 | 4626551 |
| 1736897400 | 77.61 | -0.67 | -0.86 | 78.54 | 78.86 | 77.08 | 3439436 |
| 1736811000 | 78.28 | -0.77 | -0.97 | 78.45 | 78.52 | 77.38 | 4985649 |
| 1736551800 | 79.05 | -0.22 | -0.28 | 78.49 | 79.475 | 78.38 | 6439204 |
| 1736379000 | 79.27 | -0.14 | -0.18 | 79.13 | 79.34 | 78.25 | 6083485 |
| 1736292600 | 79.41 | -0.57 | -0.71 | 80.44 | 80.91 | 79.13 | 5012037 |
| 1736206200 | 79.98 | 0.3 | 0.38 | 80.25 | 80.72 | 79.82 | 6096448 |
| 1735947000 | 79.68 | 0.32 | 0.40 | 79.67 | 80.03 | 78.86 | 6863030 |
| 1735860600 | 79.36 | -0.23 | -0.29 | 80.11 | 80.74 | 78.94 | 4833868 |
| 1735687800 | 79.59 | 0.03 | 0.04 | 80 | 80.29 | 79.29 | 4110279 |
| 1735601400 | 79.56 | -1.26 | -1.56 | 79.92 | 79.95 | 79 | 6870308 |
| 1735342200 | 80.82 | -1.01 | -1.23 | 81.16 | 81.58 | 80.31 | 4366447 |
| 1735255800 | 81.83 | 1.11 | 1.38 | 80.5 | 81.87 | 80.29 | 3152993 |
| 1735077840 | 80.72 | 0.58 | 0.72 | 80.35 | 80.72 | 79.82 | 2572835 |
| 1734996600 | 80.14 | -1.06 | -1.31 | 80.39 | 80.77 | 79.73 | 5241060 |
| 1734737400 | 81.2 | 0.95 | 1.18 | 80.11 | 82.24 | 79.69 | 6537473 |
| 1734651000 | 80.25 | -0.13 | -0.16 | 81.33 | 81.73 | 79.95 | 6606128 |
| 1734564600 | 80.38 | -2.45 | -2.96 | 83.16 | 83.54 | 80.05 | 6411033 |
| 1734478200 | 82.83 | -0.72 | -0.86 | 83.29 | 83.62 | 82.68 | 4521921 |
| 1734391800 | 83.55 | 0.28 | 0.34 | 83.22 | 84.34 | 82.86 | 5094652 |
| 1734132600 | 83.27 | -0.15 | -0.18 | 83.72 | 83.72 | 82.685 | 4147873 |
| 1734046200 | 83.42 | -0.89 | -1.06 | 84.08 | 84.27 | 83.39 | 3904498 |
| 1733959800 | 84.31 | 0.37 | 0.44 | 84.17 | 84.71 | 84 | 4493548 |
| 1733873400 | 83.94 | 0.4 | 0.48 | 83.56 | 84.53 | 83.08 | 5189494 |
| 1733787000 | 83.54 | -0.08 | -0.10 | 84.17 | 84.64 | 83.52 | 4626180 |
| 1733527800 | 83.62 | 1.07 | 1.30 | 83.71 | 84.01 | 83.28 | 5161169 |
| 1733441400 | 82.55 | -1.38 | -1.64 | 83.47 | 83.53 | 82.54 | 4759219 |
| 1733355000 | 83.93 | 0.68 | 0.82 | 83.08 | 84.06 | 82.93 | 3479397 |
| 1733268600 | 83.25 | -0.26 | -0.31 | 83.3 | 83.61 | 82.74 | 2846937 |
| 1733182200 | 83.51 | 0.69 | 0.83 | 82.91 | 83.75 | 82.56 | 4596297 |
| 1732917840 | 82.82 | -0.09 | -0.11 | 83.45 | 83.83 | 82.73 | 2493572 |
| 1732750200 | 82.91 | 0.19 | 0.23 | 83.33 | 83.95 | 82.75 | 4580983 |
| 1732663800 | 82.72 | -1.29 | -1.54 | 82.98 | 83.01 | 82.11 | 6606224 |
| 1732577400 | 84.01 | 2.96 | 3.65 | 82.46 | 84.84 | 82.41 | 10060925 |
| 1732318200 | 81.05 | 2.13 | 2.70 | 79.68 | 81.19 | 79.68 | 8271371 |
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
