Premium
SPDR S&P Software and Services (XSW)
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 | -2.36 | -1.40075973409 | 168.48 | 170.34 | 158.85 | 70508 | 163.40702538 | SP |
| 4 | -30.13 | -15.352866242 | 196.25 | 196.68 | 158.85 | 62376 | 174.48348312 | SP |
| 12 | -23.7 | -12.4855125909 | 189.82 | 199 | 158.85 | 47757 | 184.12998567 | SP |
| 26 | 10.71 | 6.89144842674 | 155.41 | 206.16 | 155.31 | 33420 | 185.6448152 | SP |
| 52 | 11.35 | 7.33346255734 | 154.77 | 206.16 | 136.835 | 21837 | 176.82298344 | SP |
| 156 | 33.24 | 25.015051174 | 132.88 | 206.16 | 100.72 | 19935 | 144.12152391 | SP |
| 260 | 93.38 | 128.375034369 | 72.74 | 206.16 | 67.56 | 26372 | 146.78944769 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 166.12 | 6.36 | 3.98 | 161.85 | 166.35 | 161.85 | 24306 |
| 1741905000 | 159.76 | -4.1 | -2.50 | 163.29 | 163.29 | 158.85 | 36681 |
| 1741818600 | 163.86 | 1.81 | 1.12 | 165.05 | 165.68 | 162.585 | 109997 |
| 1741732200 | 162.05 | 0.63 | 0.39 | 160.43 | 164 | 159.62 | 75084 |
| 1741645800 | 161.41999 | -7.64 | -4.52 | 165.72999 | 165.72999 | 159.86009 | 68257 |
| 1741390200 | 169.06 | 0.19 | 0.11 | 168.48 | 170.34 | 164.04 | 53519 |
| 1741303800 | 168.87 | -5.75 | -3.29 | 171.42 | 173.65 | 168.43 | 66159 |
| 1741217400 | 174.62 | 2.93 | 1.71 | 171.89 | 174.8367 | 170.84 | 79263 |
| 1741131000 | 171.69 | 0.03 | 0.02 | 169.1 | 174.46 | 167.27 | 90889 |
| 1741044600 | 171.66 | -4.49 | -2.55 | 178.3 | 178.67 | 171.22 | 50657 |
| 1740785400 | 176.15 | 0.59 | 0.34 | 174.18 | 176.33 | 172.245 | 69334 |
| 1740699000 | 175.56 | -3.63 | -2.03 | 181.09 | 181.09 | 175.35 | 35376 |
| 1740612600 | 179.19 | 0.71 | 0.40 | 179.6 | 181.5276 | 178.59 | 29342 |
| 1740526200 | 178.48 | -3.3 | -1.82 | 180.98 | 180.98 | 176.19 | 55591 |
| 1740439800 | 181.78 | -2.7 | -1.46 | 185.46 | 185.46 | 178.8229 | 203920 |
| 1740180600 | 184.48 | -5.87 | -3.08 | 191.61 | 191.61 | 184.38 | 32054 |
| 1740094200 | 190.35 | -2.89 | -1.50 | 193.17 | 193.17 | 187.96 | 24854 |
| 1740007800 | 193.24 | -2.7 | -1.38 | 195.35 | 195.505 | 192.62 | 32877 |
| 1739921400 | 195.94 | 0.5 | 0.26 | 195.55 | 196.06 | 194.105 | 35953 |
| 1739575800 | 195.44 | -1.73 | -0.88 | 196.25 | 196.68 | 195.021 | 26804 |
| 1739489400 | 197.17 | 3 | 1.55 | 195.48 | 197.25 | 194 | 22447 |
| 1739403000 | 194.17 | -0.3 | -0.15 | 191.76 | 194.3355 | 190.96 | 22839 |
| 1739316600 | 194.47 | -2.95 | -1.49 | 196 | 196.72 | 193.8201 | 37256 |
| 1739230200 | 197.42 | 2.16 | 1.11 | 197.15 | 198.32 | 196.6 | 17756 |
| 1738971000 | 195.26 | -1.59 | -0.81 | 197.95 | 199 | 195.07 | 29346 |
| 1738884600 | 196.85 | -1.09 | -0.55 | 198.43 | 198.43 | 195.9801 | 22359 |
| 1738798200 | 197.94 | 1.74 | 0.89 | 196.57 | 197.98 | 195.2 | 23061 |
| 1738711800 | 196.2 | 2.63 | 1.36 | 194.41 | 196.34 | 194.35 | 24679 |
| 1738625400 | 193.57 | -0.79 | -0.41 | 189.13 | 194.1 | 188.55 | 113750 |
| 1738366200 | 194.36 | -0.26 | -0.13 | 196.36 | 197.3899 | 193.4 | 31570 |
| 1738279800 | 194.6203 | 0.7 | 0.36 | 194.64 | 195.97 | 193.66 | 71121 |
| 1738193400 | 193.92 | -2.57 | -1.31 | 195.89 | 195.89 | 192.12 | 93893 |
| 1738107000 | 196.49 | 5.6 | 2.93 | 192.01 | 197.0096 | 190.21 | 52139 |
| 1738020600 | 190.89 | -2.87 | -1.48 | 189.26 | 194.95 | 189.0601 | 36891 |
| 1737761400 | 193.76 | 0.53 | 0.27 | 194.27 | 196.07 | 193.33717 | 22451 |
| 1737675000 | 193.23 | 0 | 0.00 | 193.23 | 193.23 | 193.23 | 0 |
| 1737588600 | 193.23 | 0.15 | 0.08 | 194.1 | 194.11 | 192.3001 | 31706 |
| 1737502200 | 193.08 | 3.26 | 1.72 | 191.54 | 193.2126 | 189.57 | 30727 |
| 1737156600 | 189.82 | 0.28 | 0.15 | 192.46 | 192.46 | 189.54 | 23742 |
| 1737070200 | 189.54 | 0.16 | 0.08 | 189.73 | 190.67 | 188.48 | 13883 |
| 1736983800 | 189.38 | 4.63 | 2.51 | 189.44 | 189.9484 | 188.06 | 153498 |
| 1736897400 | 184.75 | 2.5 | 1.37 | 184.23 | 185.352 | 183.1615 | 28031 |
| 1736811000 | 182.25 | -1.5 | -0.82 | 181.08 | 182.25 | 180.1964 | 31214 |
| 1736551800 | 183.75 | -4.18 | -2.22 | 185.1 | 185.14 | 183.06 | 51094 |
| 1736379000 | 187.93 | -2.44 | -1.28 | 187.46 | 188.24 | 185.46 | 24250 |
| 1736292600 | 190.37 | -4.15 | -2.13 | 195.46 | 195.46 | 189.36 | 61106 |
| 1736206200 | 194.52 | 0.67 | 0.35 | 195.09 | 195.945 | 193.6965 | 33168 |
| 1735947000 | 193.85 | 4.38 | 2.31 | 190.45 | 193.85 | 190.45 | 39633 |
| 1735860600 | 189.4654 | 0.51 | 0.27 | 193.84 | 193.84 | 187.6 | 29192 |
| 1735687800 | 188.96 | -1.73 | -0.91 | 191.6 | 191.69 | 188.4372 | 27013 |
| 1735601400 | 190.69 | -2.39 | -1.24 | 190.84 | 191.87 | 187.72 | 30180 |
| 1735342200 | 193.08 | -4.06 | -2.06 | 196.26 | 196.26 | 191.4 | 21645 |
| 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 | 26557 |
| 1734737400 | 194.59 | 2.98 | 1.56 | 189.82 | 195.53 | 189.28 | 42922 |
| 1734651000 | 191.61 | -1.01 | -0.52 | 196.58 | 197.4 | 191.12 | 55674 |
| 1734564600 | 192.62 | -9.61 | -4.75 | 202.57 | 203.73 | 191.43 | 49655 |
| 1734478200 | 202.23 | -1.37 | -0.67 | 203.23 | 203.23 | 200.94 | 31994 |
| 1734391800 | 203.6 | 5.66 | 2.86 | 199.14 | 203.98 | 198.71 | 43587 |
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
