Premium
SPDR S&P 400 US Mid Cap UCITS ETF (SPY4.GB)
AQSE
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738337940 | 99.516 | 0 | 0.00 | 99.516 | 99.516 | 99.516 | 0 |
| 1738251540 | 99.516 | 0 | 0.00 | 99.516 | 99.516 | 99.516 | 0 |
| 1738165140 | 99.516 | -0.07 | -0.07 | 99.516 | 99.516 | 99.516 | 160 |
| 1738061700 | 99.588 | 0 | 0.00 | 99.588 | 99.588 | 99.588 | 0 |
| 1737975300 | 99.588 | 0.35 | 0.36 | 99.588 | 99.588 | 99.588 | 148 |
| 1737736080 | 99.235 | 0 | 0.00 | 99.235 | 99.235 | 99.235 | 0 |
| 1737649680 | 99.235 | 0 | 0.00 | 99.235 | 99.235 | 99.235 | 0 |
| 1737563280 | 99.235 | 0 | 0.00 | 99.235 | 99.235 | 99.235 | 0 |
| 1737476880 | 99.235 | 0 | 0.00 | 99.235 | 99.235 | 99.235 | 0 |
| 1737390480 | 99.235 | -0.43 | -0.43 | 99.605 | 99.605 | 99.235 | 381 |
| 1737131340 | 99.6685 | 1.26 | 1.28 | 99.6875 | 99.6875 | 99.6265 | 9007 |
| 1737041700 | 98.406 | 0 | 0.00 | 98.406 | 98.406 | 98.406 | 0 |
| 1736955300 | 98.406 | 3.54 | 3.74 | 99.065 | 99.065 | 98.406 | 1944 |
| 1736869620 | 94.8625 | 0 | 0.00 | 94.8625 | 94.8625 | 94.8625 | 0 |
| 1736783220 | 94.8625 | 0 | 0.00 | 94.8625 | 94.8625 | 94.8625 | 0 |
| 1736524020 | 94.8625 | -1.37 | -1.43 | 94.8625 | 94.8625 | 94.8625 | 100 |
| 1736439600 | 96.2365 | -0.57 | -0.59 | 96.3845 | 96.3845 | 96.2365 | 615 |
| 1736350800 | 96.8065 | 0 | 0.00 | 96.8065 | 96.8065 | 96.8065 | 0 |
| 1736264400 | 96.8065 | 0.09 | 0.10 | 96.8065 | 96.8065 | 96.8065 | 183 |
| 1736177760 | 96.7145 | 0 | 0.00 | 96.7145 | 96.7145 | 96.7145 | 0 |
| 1735918560 | 96.7145 | 0 | 0.00 | 96.7145 | 96.7145 | 96.7145 | 0 |
| 1735832160 | 96.7145 | 0.75 | 0.78 | 96.7145 | 96.7145 | 96.7145 | 1284 |
| 1735662660 | 95.9665 | 0 | 0.00 | 95.9665 | 95.9665 | 95.9665 | 0 |
| 1735576260 | 95.9665 | -0.17 | -0.18 | 95.976 | 95.976 | 95.9665 | 1385 |
| 1735316880 | 96.135 | 0 | 0.00 | 96.135 | 96.135 | 96.135 | 0 |
| 1735057680 | 96.135 | 0 | 0.00 | 96.135 | 96.135 | 96.135 | 0 |
| 1734971280 | 96.135 | 0.52 | 0.55 | 96.135 | 96.135 | 96.135 | 144 |
| 1734708840 | 95.6139 | 0 | 0.00 | 95.6139 | 95.6139 | 95.6139 | 0 |
| 1734622440 | 95.6139 | -4.76 | -4.74 | 95.7578 | 95.7578 | 95.6139 | 4362 |
| 1734536280 | 100.374 | 0 | 0.00 | 100.374 | 100.374 | 100.374 | 0 |
| 1734449880 | 100.374 | -0.92 | -0.91 | 100.336 | 100.374 | 100.336 | 1283 |
| 1734363660 | 101.2985 | 0 | 0.00 | 101.2985 | 101.2985 | 101.2985 | 0 |
| 1734104460 | 101.2985 | -0.17 | -0.17 | 101.2985 | 101.2985 | 101.2985 | 2501 |
| 1734017460 | 101.4675 | 0 | 0.00 | 101.4675 | 101.4675 | 101.4675 | 0 |
| 1733931060 | 101.4675 | -0.18 | -0.18 | 101.5655 | 101.5655 | 101.4675 | 1508 |
| 1733848080 | 101.6485 | -0.66 | -0.64 | 101.6485 | 101.6485 | 101.6485 | 699 |
| 1733761860 | 102.307 | -0.08 | -0.08 | 102.3091 | 102.3091 | 102.307 | 374 |
| 1733495700 | 102.387 | -0.64 | -0.62 | 102.368 | 102.387 | 102.368 | 16808 |
| 1733416140 | 103.028 | 0.12 | 0.12 | 102.981 | 103.028 | 102.981 | 1227 |
| 1733326500 | 102.9095 | 0.55 | 0.54 | 102.834 | 102.971 | 102.801 | 2549 |
| 1733239800 | 102.357 | -0.67 | -0.65 | 103.0195 | 103.0195 | 102.357 | 2175 |
| 1733156940 | 103.0295 | -0.53 | -0.51 | 103.2865 | 103.2865 | 103.0295 | 749 |
| 1732897620 | 103.5595 | -0.06 | -0.06 | 104.0005 | 104.0005 | 103.5225 | 8088 |
| 1732808160 | 103.62 | 0.03 | 0.03 | 103.6895 | 103.6895 | 103.62 | 1580 |
| 1732724880 | 103.5905 | 0 | 0.00 | 103.5905 | 103.5905 | 103.5905 | 0 |
| 1732638480 | 103.5905 | -1.01 | -0.96 | 103.5905 | 103.5905 | 103.5905 | 300 |
| 1732548840 | 104.5995 | 3.48 | 3.45 | 103.4175 | 104.698 | 103.298 | 5934 |
| 1732289460 | 101.115 | 1.93 | 1.95 | 101.115 | 101.115 | 101.115 | 372 |
| 1732203480 | 99.1825 | 0.56 | 0.57 | 98.947 | 99.1825 | 98.947 | 9072 |
| 1732120140 | 98.6225 | -0.09 | -0.09 | 98.5925 | 98.6225 | 98.5925 | 4035 |
| 1732033620 | 98.7145 | 0.01 | 0.01 | 98.7145 | 98.7145 | 98.7145 | 295 |
| 1731947580 | 98.7055 | 0.25 | 0.25 | 98.522 | 98.7055 | 98.4755 | 4379 |
| 1731688080 | 98.4565 | -2.44 | -2.42 | 99.221 | 99.221 | 98.4565 | 4406 |
| 1731598260 | 100.898 | 0.01 | 0.01 | 100.898 | 100.898 | 100.898 | 386 |
| 1731511920 | 100.8925 | -0.69 | -0.68 | 100.795 | 100.8925 | 100.795 | 1304 |
| 1731428820 | 101.579 | -0.22 | -0.22 | 101.524 | 101.579 | 101.524 | 1288 |
| 1731342540 | 101.798 | 0.69 | 0.69 | 101.837 | 102.129 | 101.798 | 2081 |
| 1731080220 | 101.1035 | 0 | 0.00 | 101.1035 | 101.1035 | 101.1035 | 0 |
| 1730993820 | 101.1035 | 6.13 | 6.46 | 101.1035 | 101.1035 | 101.1035 | 320 |
| 1730907300 | 94.9705 | 0 | 0.00 | 94.9705 | 94.9705 | 94.9705 | 0 |
| 1730820900 | 94.9705 | 0 | 0.00 | 94.9705 | 94.9705 | 94.9705 | 0 |
| 1730734500 | 94.9705 | 0 | 0.00 | 94.9705 | 94.9705 | 94.9705 | 0 |
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
