Premium
SPDR S&P Software and Services (XSW)
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 | 3.26 | 1.71741649984 | 189.82 | 197.17 | 189.28 | 27512 | 194.94378126 | SP |
| 4 | -2.3 | -1.17719316204 | 195.38 | 205.74 | 189.28 | 39480 | 198.25163458 | SP |
| 12 | 34.48 | 21.7402269861 | 158.6 | 205.74 | 157.6912 | 25689 | 190.5137648 | SP |
| 26 | 45.88 | 31.1684782609 | 147.2 | 205.74 | 139.06 | 17154 | 178.53095794 | SP |
| 52 | 39.49 | 25.71130933 | 153.59 | 205.74 | 139.06 | 14962 | 166.19779517 | SP |
| 156 | 25.12 | 14.9559418909 | 167.96 | 205.74 | 100.72 | 18373 | 137.45530558 | SP |
| 260 | 90.27 | 87.8027429238 | 102.81 | 205.74 | 67.56 | 25720 | 141.53507051 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 193.08 | -4.06 | -2.06 | 196.26 | 197.76 | 191.4 | 23418 |
| 1735255800 | 197.14 | 2.05 | 1.05 | 194 | 197.17 | 193.87 | 26456 |
| 1735077840 | 195.09 | 1.84 | 0.95 | 193.95 | 195.09 | 193.3965 | 14113 |
| 1734996600 | 193.25 | -1.34 | -0.69 | 195.18 | 195.18 | 191.9 | 26814 |
| 1734737400 | 194.59 | 2.98 | 1.56 | 189.82 | 195.53 | 189.28 | 49609 |
| 1734651000 | 191.61 | -1.01 | -0.52 | 196.15 | 197.4 | 191.12 | 57201 |
| 1734564600 | 192.62 | -9.61 | -4.75 | 202.57 | 203.73 | 191.43 | 49792 |
| 1734478200 | 202.23 | -1.37 | -0.67 | 203.75 | 203.78 | 200.94 | 33344 |
| 1734391800 | 203.6 | 5.66 | 2.86 | 199.14 | 203.98 | 198.71 | 43915 |
| 1734132600 | 197.94 | -2.52 | -1.26 | 200.24 | 200.52 | 197.6738 | 38202 |
| 1734046200 | 200.46 | -0.12 | -0.06 | 200.3 | 201.97 | 199.63 | 30370 |
| 1733959800 | 200.58 | 2.66 | 1.34 | 199.48 | 201.1499 | 198.32 | 56848 |
| 1733873400 | 197.92 | -4.39 | -2.17 | 200.22 | 201.27 | 197.14 | 61618 |
| 1733787000 | 202.31 | -2.41 | -1.18 | 205.29 | 206.16 | 200.4 | 81315 |
| 1733527800 | 204.72 | 4.84 | 2.42 | 202.84 | 205.74 | 202.84 | 41036 |
| 1733441400 | 199.88 | -1.39 | -0.69 | 202 | 203.81 | 199.88 | 36399 |
| 1733355000 | 201.27 | 6.09 | 3.12 | 197.38 | 201.48 | 197.23 | 38942 |
| 1733268600 | 195.1753 | 0.15 | 0.07 | 193.72 | 195.44 | 193.48 | 20729 |
| 1733182200 | 195.03 | 0 | 0.00 | 195.55 | 195.75 | 194.51 | 31680 |
| 1732917840 | 195.03 | 1.1 | 0.57 | 195.38 | 196.72 | 194.8393 | 33199 |
| 1732750200 | 193.93 | -0.07 | -0.04 | 195.07 | 195.07 | 191.72 | 49302 |
| 1732663800 | 194 | -2.22 | -1.13 | 195.31 | 195.635 | 193.49 | 50996 |
| 1732577400 | 196.22 | 1.26 | 0.65 | 197.77 | 199 | 195.515 | 51348 |
| 1732318200 | 194.96 | 5.04 | 2.65 | 190.87 | 195.193 | 190.59 | 45682 |
| 1732231800 | 189.92 | 3.39 | 1.82 | 189.38 | 191.41 | 187.82 | 28500 |
| 1732145400 | 186.5254 | 1.51 | 0.81 | 186 | 187.8 | 185.17 | 15079 |
| 1732059000 | 185.02 | 3.59 | 1.98 | 179.89 | 185.07 | 179.89 | 31076 |
| 1731972600 | 181.435 | 0.13 | 0.07 | 181.95 | 183.51 | 180.66 | 9939 |
| 1731713400 | 181.31 | -2.99 | -1.62 | 183.73 | 183.75 | 180.42 | 23712 |
| 1731627000 | 184.295 | -3.18 | -1.69 | 189.9 | 189.9 | 184.2 | 17743 |
| 1731540600 | 187.47 | -2.13 | -1.12 | 189.99 | 192.03 | 187.32 | 38755 |
| 1731454200 | 189.5954 | -0.55 | -0.29 | 188.52 | 190.0674 | 188.35 | 104603 |
| 1731367800 | 190.15 | 5.4 | 2.92 | 187.29 | 190.22 | 186.87 | 21175 |
| 1731108600 | 184.7485 | 0.68 | 0.37 | 184.06 | 184.7485 | 183.26 | 12758 |
| 1731022200 | 184.07 | 3.99 | 2.22 | 180.86 | 184.33 | 180.86 | 18480 |
| 1730935800 | 180.08 | 10.11 | 5.95 | 176.97 | 180.1 | 176.4362 | 16950 |
| 1730849400 | 169.97 | 2.97 | 1.78 | 167.72999 | 170.35 | 167.72999 | 11192 |
| 1730763000 | 167 | -0.33 | -0.20 | 166.68 | 167.9199 | 165.94999 | 6424 |
| 1730500200 | 167.3349 | 1.35 | 0.82 | 167.01 | 168.4219 | 166.66 | 32047 |
| 1730413800 | 165.97999 | -3.15 | -1.86 | 168.41 | 169.04 | 165.97 | 11308 |
| 1730327400 | 169.13 | -1.08 | -0.63 | 169.21 | 171.01 | 168.95 | 9955 |
| 1730241000 | 170.21 | 2.33 | 1.39 | 168.36 | 170.21 | 168.36 | 9576 |
| 1730154600 | 167.879 | 2.33 | 1.41 | 167.15 | 168.23 | 167.15 | 9253 |
| 1729895400 | 165.55 | 0.1 | 0.06 | 166.47 | 167.59 | 165.55 | 7347 |
| 1729809000 | 165.44999 | 1.78 | 1.09 | 164.9 | 166.08 | 164.58 | 6169 |
| 1729722600 | 163.67349 | -2.72 | -1.63 | 165.33 | 165.6 | 162.3427 | 9814 |
| 1729636200 | 166.3904 | -0.41 | -0.24 | 166.03 | 166.40199 | 165.7817 | 8207 |
| 1729549800 | 166.79849 | -0.36 | -0.22 | 166.68 | 167.46 | 166.2101 | 6902 |
| 1729290600 | 167.16 | 1.15 | 0.69 | 166.68 | 167.47999 | 166.68 | 5873 |
| 1729204200 | 166.0148 | -0.11 | -0.07 | 166.82 | 166.82 | 165.549 | 6840 |
| 1729117800 | 166.1278 | 0.95 | 0.57 | 165.91 | 166.13999 | 164.59 | 4789 |
| 1729031400 | 165.18 | -0.16 | -0.09 | 165.3 | 166.02 | 164.61 | 4720 |
| 1728945000 | 165.335 | 1.06 | 0.64 | 164.99 | 165.72 | 164.55 | 6879 |
| 1728685800 | 164.279 | 2.54 | 1.57 | 161.72999 | 164.35 | 161.72999 | 6858 |
| 1728599400 | 161.7418 | 0.54 | 0.34 | 160.35 | 161.775 | 159.34 | 6348 |
| 1728513000 | 161.19999 | 1.94 | 1.22 | 159.63 | 161.6168 | 159.63 | 14403 |
| 1728426600 | 159.26 | 1.57 | 0.99 | 158.32 | 159.63999 | 158.25 | 8793 |
| 1728340200 | 157.6912 | -2.52 | -1.57 | 159.47 | 159.72 | 157.6912 | 14003 |
| 1728081000 | 160.21 | 3.27 | 2.08 | 158.6 | 160.21 | 158.04 | 8775 |
| 1727994600 | 156.94 | -0.52 | -0.33 | 156.31 | 156.9677 | 156.305 | 4342 |
| 1727908200 | 157.46 | 0.68 | 0.43 | 156.46 | 157.75 | 156.19 | 6264 |
| 1727821800 | 156.7791 | -3.91 | -2.43 | 160.62 | 160.62 | 156.44999 | 8233 |
| 1727735400 | 160.6886 | -0.08 | -0.05 | 159.83 | 161.0003 | 159.78 | 3614 |
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
