Premium
State Street SPDR S&P Semiconductor ETF (XSD)
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 | -3.62 | -0.636729811971 | 568.53 | 591.62 | 525 | 141098 | 559.23248683 | SP |
| 4 | -33.72 | -5.63286170088 | 598.63 | 653.1999 | 525 | 138668 | 591.63604689 | SP |
| 12 | 154.24 | 37.5581367034 | 410.67 | 658.14 | 407.41 | 145712 | 565.04920561 | SP |
| 26 | 220.3 | 63.9273381504 | 344.61 | 658.14 | 303.44 | 87881 | 514.98873616 | SP |
| 52 | 296.34 | 110.339948617 | 268.57 | 658.14 | 254.82 | 70355 | 436.23248584 | SP |
| 156 | 342.71 | 154.234923492 | 222.2 | 658.14 | 156.775 | 58050 | 309.17965348 | SP |
| 260 | 377.06 | 200.7239819 | 187.85 | 658.14 | 138.65 | 70189 | 251.32419652 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 563.42999 | -6.06 | -1.06 | 562.21 | 567.03 | 555 | 63026 |
| 1783636200 | 569.49 | 20.84 | 3.80 | 570.01 | 581.81859 | 565 | 162848 |
| 1783549800 | 548.65 | 13.58 | 2.54 | 530.5 | 550.01 | 530 | 140071 |
| 1783463400 | 535.07 | -36.2 | -6.34 | 548.27 | 549 | 525 | 92143 |
| 1783377000 | 571.27 | 15.4 | 2.77 | 568.53 | 591.62 | 566.7 | 169328 |
| 1783031400 | 555.87 | -40.17 | -6.74 | 597.79 | 603.92999 | 545 | 157908 |
| 1782945000 | 596.04 | -27.66 | -4.43 | 605.61 | 615.42499 | 594.80999 | 178880 |
| 1782858600 | 623.7 | 31.06 | 5.24 | 592.9 | 626 | 590.15 | 103877 |
| 1782772200 | 592.64 | 20.73 | 3.62 | 575.45 | 592.79 | 553.14 | 88559 |
| 1782513000 | 571.91 | -25.67 | -4.30 | 577.05999 | 582.4 | 569.2 | 108291 |
| 1782426600 | 597.58 | 7.6 | 1.29 | 615.55999 | 617.99 | 576.9002 | 161101 |
| 1782340200 | 589.98 | -13.67 | -2.26 | 605.2 | 605.2 | 575.5 | 245071 |
| 1782253800 | 603.65 | -44.57 | -6.88 | 608.03 | 625.08 | 598.92999 | 264699 |
| 1782167400 | 648.22 | 11.92 | 1.87 | 649 | 653.19989 | 641.66999 | 113520 |
| 1781821800 | 636.29999 | 43.05 | 7.26 | 618.39 | 637.95 | 614.99 | 129837 |
| 1781735400 | 593.25 | -2.64 | -0.44 | 611 | 618.5249 | 593.25 | 92475 |
| 1781649000 | 595.89 | -36.23 | -5.73 | 627.26 | 636.41 | 595.61 | 85850 |
| 1781562600 | 632.12 | 26.37 | 4.35 | 633.51 | 635 | 624 | 96746 |
| 1781303400 | 605.75 | 8.18 | 1.37 | 598.63 | 613.22 | 592.5 | 104817 |
| 1781217000 | 597.57 | 40.66 | 7.30 | 568.66 | 597.78 | 565.845 | 104702 |
| 1781130600 | 556.91 | -20.49 | -3.55 | 566.77 | 587.57 | 555 | 84054 |
| 1781044200 | 577.4 | -19.03 | -3.19 | 607.52 | 611 | 536.88 | 246694 |
| 1780957800 | 596.42999 | 24.75 | 4.33 | 600.52 | 607.71 | 588.02 | 177947 |
| 1780698600 | 571.67999 | -72.64 | -11.27 | 622.07 | 622.7899 | 569.14 | 304692 |
| 1780612200 | 644.32 | -5.41 | -0.83 | 624 | 654.99 | 616.33 | 161888 |
| 1780525800 | 649.73 | 9.69 | 1.51 | 651.29999 | 658.14 | 632.29 | 160772 |
| 1780439400 | 640.04 | 38.88 | 6.47 | 617.22 | 640.04 | 615.44 | 202488 |
| 1780353000 | 601.16 | -11.89 | -1.94 | 603.41 | 609.75 | 589.91 | 213152 |
| 1780093800 | 613.04999 | -17.53 | -2.78 | 636.25 | 636.33 | 605.54999 | 145791 |
| 1780007400 | 630.58 | 9.16 | 1.47 | 623.75 | 635.43499 | 610 | 91301 |
| 1779921000 | 621.41999 | -10.81 | -1.71 | 641.84 | 642.80999 | 607.96 | 220236 |
| 1779834600 | 632.23 | 28.3 | 4.69 | 625.09 | 635.13 | 618.551 | 138459 |
| 1779489000 | 603.92999 | 27.38 | 4.75 | 582.41 | 605.37 | 582.41 | 158432 |
| 1779402600 | 576.54999 | 12.93 | 2.29 | 560.41 | 579.32 | 560.41 | 100805 |
| 1779316200 | 563.62 | 27.53 | 5.14 | 546.53 | 563.80999 | 544.83 | 141744 |
| 1779229800 | 536.09 | 2.99 | 0.56 | 519.79 | 544.80999 | 511.23 | 193484 |
| 1779143400 | 533.1 | -16.47 | -3.00 | 558.30999 | 560.22 | 521.80499 | 219909 |
| 1778884200 | 549.57 | -15.62 | -2.76 | 543.76 | 559.24 | 538.2 | 131929 |
| 1778797800 | 565.19 | 0.93 | 0.16 | 562.25 | 567.54 | 555.5801 | 88010 |
| 1778711400 | 564.26 | 13.26 | 2.41 | 570.66 | 574.46 | 557.1366 | 123084 |
| 1778625000 | 551 | -24.49 | -4.26 | 564.63 | 566.19 | 527.895 | 288291 |
| 1778538600 | 575.49 | 21.32 | 3.85 | 557.99 | 575.49 | 557.14 | 190309 |
| 1778279400 | 554.16999 | 30.39 | 5.80 | 536.38 | 554.16999 | 535.6618 | 124375 |
| 1778193000 | 523.78 | -8.15 | -1.53 | 534.88 | 535.2709 | 517.82 | 130292 |
| 1778106600 | 531.92999 | 13.51 | 2.61 | 524.57 | 532.1 | 511.55 | 159725 |
| 1778020200 | 518.41999 | 22.11 | 4.45 | 503.92 | 520.4999 | 500.96 | 102445 |
| 1777933800 | 496.31 | -2.13 | -0.43 | 501.01 | 503.16 | 492.08 | 176718 |
| 1777674600 | 498.44 | 10.35 | 2.12 | 484.8 | 499.54 | 481.747 | 153155 |
| 1777588200 | 488.09 | 22.89 | 4.92 | 474.9 | 488.32 | 467.41 | 169183 |
| 1777501800 | 465.2 | 21.17 | 4.77 | 454.15 | 465.74 | 453.89 | 109223 |
| 1777415400 | 444.03 | -20.55 | -4.42 | 447.76 | 455.601 | 436.73 | 147851 |
| 1777329000 | 464.58 | -14.41 | -3.01 | 478.87 | 480.28 | 459.47 | 188162 |
| 1777069800 | 478.99 | 28 | 6.21 | 473.45 | 480.87 | 466.84 | 93419 |
| 1776983400 | 450.99 | 10.16 | 2.30 | 443.69 | 455.57 | 442.01 | 163364 |
| 1776897000 | 440.83 | 10.08 | 2.34 | 439.54 | 442.1199 | 435.74 | 67901 |
| 1776810600 | 430.75 | 7.1 | 1.68 | 429.33 | 435.9 | 428.015 | 58878 |
| 1776724200 | 423.65 | 8.98 | 2.17 | 413.98 | 424.2899 | 413.98 | 39857 |
| 1776465000 | 414.67 | 10.63 | 2.63 | 410.67 | 416 | 407.41 | 36828 |
| 1776378600 | 404.04 | 10.76 | 2.74 | 394.39 | 404.04 | 392.64 | 46754 |
| 1776292200 | 393.28 | 4.22 | 1.08 | 389.39 | 393.53 | 386.66 | 29937 |
| 1776205800 | 389.06 | 8.21 | 2.16 | 387.03 | 389.36 | 383.2075 | 63478 |
| 1776119400 | 380.85 | 9.98 | 2.69 | 370.17 | 381.17 | 370.17 | 53720 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
