Premium
SPDR S&P Semiconductor (XSD)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.8 | -3.11937612478 | 250.05 | 255.4538 | 238.9455 | 34746 | 248.19775914 | SP |
| 4 | -10.75 | -4.24901185771 | 253 | 273.2299 | 237.975 | 65491 | 251.38880977 | SP |
| 12 | 12.11 | 5.262014426 | 230.14 | 273.2299 | 224.64 | 45661 | 251.07974968 | SP |
| 26 | 28.18 | 13.1639183445 | 214.07 | 273.2299 | 201.16 | 54796 | 236.39549768 | SP |
| 52 | 29.47 | 13.8499859009 | 212.78 | 273.98 | 199.09 | 51091 | 235.76292705 | SP |
| 156 | 41.37 | 20.5943847073 | 200.88 | 273.98 | 138.65 | 70936 | 201.01041605 | SP |
| 260 | 135.15 | 126.19047619 | 107.1 | 273.98 | 68.9481 | 79383 | 183.53073764 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 242.25 | -4.68 | -1.90 | 248.15 | 248.66 | 239.9001 | 45690 |
| 1738884600 | 246.93 | -6.91 | -2.72 | 249.75 | 251 | 245.0767 | 49715 |
| 1738798200 | 253.84 | 5.92 | 2.39 | 248.27 | 254.25 | 246.8432 | 39000 |
| 1738711800 | 247.92 | 3.84 | 1.57 | 243.66 | 247.92 | 243.65 | 18091 |
| 1738625400 | 244.08 | -4.67 | -1.88 | 240.19 | 246.7975 | 238.9455 | 40461 |
| 1738366200 | 248.75 | 0.43 | 0.17 | 250.05 | 255.4538 | 247.69 | 26461 |
| 1738279800 | 248.32 | 4.16 | 1.70 | 246.69 | 249.07 | 245.37777 | 20647 |
| 1738193400 | 244.16 | 1.23 | 0.51 | 243.45 | 246.2183 | 241.86 | 34893 |
| 1738107000 | 242.93 | 1.59 | 0.66 | 243.56 | 243.92 | 237.975 | 154874 |
| 1738020600 | 241.34 | -22.21 | -8.43 | 251.83 | 251.83 | 238.23 | 344245 |
| 1737761400 | 263.55 | -5.86 | -2.18 | 269.27999 | 269.27999 | 262.79 | 33915 |
| 1737675000 | 269.41 | 0 | 0.00 | 269.41 | 269.41 | 269.41 | 0 |
| 1737588600 | 269.41 | 0.99 | 0.37 | 270.79 | 273.2299 | 269.41 | 224255 |
| 1737502200 | 268.42 | 4.03 | 1.52 | 266.95999 | 270.135 | 264.18 | 43659 |
| 1737156600 | 264.39 | 8.65 | 3.38 | 261.79 | 264.5 | 260.99 | 16764 |
| 1737070200 | 255.74 | -2.14 | -0.83 | 260.02 | 260.39999 | 255.74 | 37669 |
| 1736983800 | 257.88 | 8.33 | 3.34 | 256.22 | 259 | 254.2401 | 31440 |
| 1736897400 | 249.55 | 1.8 | 0.73 | 251.2 | 251.56 | 246.765 | 22019 |
| 1736811000 | 247.75 | -2.27 | -0.91 | 245.14 | 247.89 | 243.9 | 21044 |
| 1736551800 | 250.02 | -5.93 | -2.32 | 253 | 253 | 247.9851 | 19693 |
| 1736379000 | 255.95 | -4.5 | -1.73 | 257.98 | 257.98 | 253.01 | 22986 |
| 1736292600 | 260.45 | -4.33 | -1.64 | 267.49 | 269.08999 | 259.8469 | 28843 |
| 1736206200 | 264.77999 | 5.98 | 2.31 | 263.82 | 268.9799 | 263.82 | 37755 |
| 1735947000 | 258.8 | 6.74 | 2.67 | 254.15 | 259.12 | 253.5951 | 49618 |
| 1735860600 | 252.06 | 3.61 | 1.45 | 251.74 | 255.19727 | 249 | 39703 |
| 1735687800 | 248.45 | -1.88 | -0.75 | 251.59 | 253 | 247.6 | 68095 |
| 1735601400 | 250.33 | -5.87 | -2.29 | 251.52 | 252.86 | 248.0118 | 27342 |
| 1735342200 | 256.2 | -3.61 | -1.39 | 258.37 | 259.06 | 253.8 | 18024 |
| 1735255800 | 259.81 | 2.1 | 0.81 | 255.9 | 261.0351 | 255.6383 | 18091 |
| 1735077840 | 257.70999 | 3.03 | 1.19 | 256.14 | 257.925 | 254.252 | 11559 |
| 1734996600 | 254.68 | 6.22 | 2.50 | 250.08 | 254.8199 | 250.08 | 24884 |
| 1734737400 | 248.46 | 3.36 | 1.37 | 242.62 | 251.94 | 242.27 | 33193 |
| 1734651000 | 245.1 | -2.69 | -1.09 | 249.9 | 250.82 | 244.1693 | 34213 |
| 1734564600 | 247.79 | -11.51 | -4.44 | 261.32 | 263.7074 | 245.6 | 60439 |
| 1734478200 | 259.3 | -5.86 | -2.21 | 263.27999 | 263.64 | 258.3206 | 31010 |
| 1734391800 | 265.16 | 2.43 | 0.92 | 263.20999 | 266.19 | 261.32 | 29886 |
| 1734132600 | 262.73 | 5.25 | 2.04 | 262.6 | 264.095 | 259.20999 | 18435 |
| 1734046200 | 257.48 | -2.53 | -0.97 | 257.41 | 259.02999 | 256.52 | 48579 |
| 1733959800 | 260.01 | 7 | 2.77 | 257.37 | 261.6141 | 255.05 | 73151 |
| 1733873400 | 253.01 | -6.49 | -2.50 | 260 | 260 | 251.825 | 76903 |
| 1733787000 | 259.5 | 1.74 | 0.68 | 257.70999 | 262.7163 | 257.70999 | 35217 |
| 1733527800 | 257.76 | 4.42 | 1.74 | 254.9 | 258.2 | 254.67 | 15195 |
| 1733441400 | 253.34 | -5.5 | -2.12 | 259 | 259 | 252.96 | 19613 |
| 1733355000 | 258.83999 | 1.03 | 0.40 | 262.27999 | 262.36399 | 258.5634 | 22985 |
| 1733268600 | 257.81 | 5.13 | 2.03 | 254.16 | 258.81 | 253.97 | 56127 |
| 1733182200 | 252.68 | 4.86 | 1.96 | 249.3 | 254.2535 | 249.3 | 59874 |
| 1732917840 | 247.82 | 4.58 | 1.88 | 244.98 | 250 | 244.98 | 14894 |
| 1732750200 | 243.24 | -2.75 | -1.12 | 247.23 | 247.77 | 239.62 | 20155 |
| 1732663800 | 245.99 | -2.78 | -1.12 | 252.54 | 252.54 | 244.61 | 47817 |
| 1732577400 | 248.77 | 7.71 | 3.20 | 245.09 | 251.06 | 245.09 | 35166 |
| 1732318200 | 241.06 | 3.63 | 1.53 | 237.85 | 241.2579 | 237.85 | 20272 |
| 1732231800 | 237.43 | 6.51 | 2.82 | 234.12 | 239.13 | 231.995 | 38645 |
| 1732145400 | 230.92 | 0.11 | 0.05 | 229.49 | 230.97 | 227.51 | 69099 |
| 1732059000 | 230.81 | 2.22 | 0.97 | 226.16 | 231.32 | 226.16 | 19156 |
| 1731972600 | 228.59 | 3.43 | 1.52 | 225.74 | 229 | 225.7354 | 25278 |
| 1731713400 | 225.16 | -7.56 | -3.25 | 230.14 | 230.62 | 224.64 | 34650 |
| 1731627000 | 232.72 | -1.87 | -0.80 | 235.5 | 237.08 | 232.03 | 33743 |
| 1731540600 | 234.59 | -5.24 | -2.18 | 238.37 | 239.49 | 234.2901 | 28831 |
| 1731454200 | 239.83 | -4.74 | -1.94 | 243.31 | 244.09 | 237.75 | 39935 |
| 1731367800 | 244.57 | -6.99 | -2.78 | 251.51 | 251.51 | 241.495 | 49015 |
| 1731108600 | 251.56 | 1.95 | 0.78 | 248.88 | 251.78 | 248.65 | 31769 |
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
