Premium
SPDR S&P Transportation (XTN)
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 | -2.28 | -2.51572327044 | 90.63 | 91.0408 | 86.82 | 19030 | 88.42696903 | SP |
| 4 | -0.29 | -0.327166064982 | 88.64 | 92.6326 | 86.7 | 23110 | 89.87563015 | SP |
| 12 | -4.14 | -4.47615958482 | 92.49 | 95.62 | 85.44 | 32393 | 90.93516732 | SP |
| 26 | 12.42 | 16.3571710786 | 75.93 | 95.62 | 73.95 | 25324 | 88.77286335 | SP |
| 52 | 6.29 | 7.66512308067 | 82.06 | 95.62 | 72 | 21777 | 85.44158103 | SP |
| 156 | 3.52 | 4.14947542143 | 84.83 | 95.62 | 63.47 | 40286 | 78.35317233 | SP |
| 260 | 23.07 | 35.3400735294 | 65.28 | 100.9504 | 35.96 | 58654 | 78.38407368 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 88.35 | -0.13 | -0.14 | 88.81 | 88.81 | 88.2501 | 5368 |
| 1738884600 | 88.4751 | 0.58 | 0.65 | 88.49 | 89.3191 | 88.05 | 9370 |
| 1738798200 | 87.9 | -0.79 | -0.89 | 88.59 | 88.59 | 87.67 | 9283 |
| 1738711800 | 88.69 | 1.27 | 1.45 | 87.48 | 88.79 | 87.48 | 45191 |
| 1738625400 | 87.42 | -2.02 | -2.26 | 87.39 | 88.83 | 86.82 | 19387 |
| 1738366200 | 89.44 | -0.97 | -1.07 | 90.63 | 91.0408 | 89.43 | 11921 |
| 1738279800 | 90.41 | -0.14 | -0.15 | 90 | 90.7106 | 89.75 | 9935 |
| 1738193400 | 90.55 | -0.2 | -0.22 | 91.06 | 91.22 | 90.12 | 13815 |
| 1738107000 | 90.75 | -1.4 | -1.52 | 91.42 | 91.42 | 90.3781 | 137424 |
| 1738020600 | 92.15 | 0.97 | 1.06 | 90.45 | 92.6326 | 90.45 | 14516 |
| 1737761400 | 91.18 | 0 | 0.00 | 91.17 | 91.6492 | 90.9613 | 13834 |
| 1737675000 | 91.18 | 0 | 0.00 | 91.18 | 91.18 | 91.18 | 0 |
| 1737588600 | 91.18 | -0.63 | -0.69 | 92.18 | 92.18 | 91.16 | 5482 |
| 1737502200 | 91.81 | 1.6 | 1.77 | 90.98 | 91.81 | 90.76 | 19667 |
| 1737156600 | 90.21 | -0.74 | -0.81 | 91.36 | 91.36 | 90.13 | 8538 |
| 1737070200 | 90.95 | 0.74 | 0.82 | 90.07 | 91.1 | 90.07 | 15339 |
| 1736983800 | 90.21 | 0.94 | 1.05 | 91.17 | 91.49 | 90.0923 | 13934 |
| 1736897400 | 89.27 | 1.32 | 1.50 | 88.86 | 89.349 | 88.86 | 10218 |
| 1736811000 | 87.95 | -0.02 | -0.02 | 87.01 | 88.02 | 86.7 | 12258 |
| 1736551800 | 87.97 | -0.91 | -1.02 | 88.64 | 88.65 | 87.9 | 45862 |
| 1736379000 | 88.88 | -0.14 | -0.16 | 88.61 | 89.0218 | 87.795 | 11922 |
| 1736292600 | 89.02 | 0.01 | 0.01 | 89.61 | 89.61 | 88.6 | 13096 |
| 1736206200 | 89.01 | 0.77 | 0.87 | 89.1 | 90.0699 | 88.9 | 45439 |
| 1735947000 | 88.24 | 1.92 | 2.22 | 86.72 | 88.24 | 85.7808 | 5411 |
| 1735860600 | 86.32 | -0.36 | -0.42 | 87.54 | 87.6 | 86 | 7349 |
| 1735687800 | 86.68 | 0.01 | 0.01 | 87.08 | 87.43 | 86.51 | 18269 |
| 1735601400 | 86.67 | -0.73 | -0.84 | 86.44 | 87.0161 | 85.44 | 67834 |
| 1735342200 | 87.4 | -0.54 | -0.61 | 87.3 | 87.8338 | 86.64 | 15081 |
| 1735255800 | 87.94 | 0.59 | 0.67 | 86.98 | 88.16 | 86.87 | 18678 |
| 1735077840 | 87.3508 | 0.98 | 1.14 | 86.47 | 87.3508 | 86.16 | 7027 |
| 1734996600 | 86.37 | 0.28 | 0.33 | 85.86 | 86.37 | 85.5 | 35481 |
| 1734737400 | 86.09 | -0.23 | -0.27 | 85.99 | 87.5243 | 85.87 | 15203 |
| 1734651000 | 86.32 | -0.34 | -0.39 | 87.84 | 87.87 | 86.12 | 22526 |
| 1734564600 | 86.66 | -2.97 | -3.31 | 89.85 | 90.3862 | 86.31 | 8223 |
| 1734478200 | 89.63 | -0.82 | -0.91 | 89.91 | 90 | 89.43 | 10629 |
| 1734391800 | 90.45 | -0.33 | -0.36 | 90.55 | 90.73 | 90.16 | 11342 |
| 1734132600 | 90.78 | -1.28 | -1.39 | 91.91 | 91.91 | 90.76 | 6354 |
| 1734046200 | 92.06 | -0.87 | -0.94 | 92.925 | 92.925 | 92.05 | 7841 |
| 1733959800 | 92.93 | 0.18 | 0.19 | 92.9 | 93.25 | 92.49 | 27939 |
| 1733873400 | 92.75 | 0.66 | 0.72 | 92.71 | 93.19 | 92.16 | 46546 |
| 1733787000 | 92.0874 | -0.1 | -0.11 | 92.62 | 93.12 | 91.91 | 10860 |
| 1733527800 | 92.1869 | -0.24 | -0.26 | 93.15 | 93.15 | 91.93 | 6220 |
| 1733441400 | 92.43 | -0.61 | -0.66 | 93.74 | 94.35 | 92.37 | 50697 |
| 1733355000 | 93.04 | 0.38 | 0.41 | 92.69 | 93.07 | 92 | 377816 |
| 1733268600 | 92.66 | -1.67 | -1.77 | 93.48 | 93.6 | 92.65 | 10307 |
| 1733182200 | 94.33 | -0.66 | -0.69 | 95.12 | 95.12 | 93.762 | 42509 |
| 1732917840 | 94.986 | 0.84 | 0.89 | 94.76 | 95.3466 | 94.76 | 7047 |
| 1732750200 | 94.1488 | -0.45 | -0.48 | 94.85 | 95.38 | 94.09 | 10536 |
| 1732663800 | 94.6 | -0.57 | -0.60 | 95.21 | 95.21 | 94.2511 | 7958 |
| 1732577400 | 95.17 | 2.8 | 3.03 | 93.58 | 95.62 | 93.58 | 21920 |
| 1732318200 | 92.37 | 0.98 | 1.07 | 91.97 | 92.4199 | 91.79 | 15733 |
| 1732231800 | 91.39 | 0.87 | 0.96 | 90.92 | 91.75 | 90.79 | 247176 |
| 1732145400 | 90.52 | 0.03 | 0.03 | 90.15 | 90.52 | 89.37 | 25035 |
| 1732059000 | 90.49 | -0.11 | -0.12 | 89.33 | 90.64 | 89.33 | 19429 |
| 1731972600 | 90.6 | -1 | -1.09 | 91.8 | 91.8 | 90.6 | 31618 |
| 1731713400 | 91.6 | -1 | -1.08 | 92.49 | 92.79 | 91.36 | 46221 |
| 1731627000 | 92.6 | -0.2 | -0.22 | 93.03 | 93.49 | 92.36 | 19707 |
| 1731540600 | 92.8 | 0.32 | 0.35 | 93.14 | 93.7 | 92.61 | 81123 |
| 1731454200 | 92.48 | -1.07 | -1.14 | 93 | 93 | 91.85 | 64528 |
| 1731367800 | 93.55 | 1.95 | 2.13 | 93.03 | 93.86 | 92.54 | 71202 |
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
