Premium
Spdr $ Energy (GXLE)
LSE
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1744907400 | 24.23 | 0.37 | 1.55 | 24.23 | 24.23 | 24.23 | 3943 |
| 1744821000 | 23.86 | 0.34 | 1.42 | 23.115 | 23.8825 | 22.305 | 3930 |
| 1744734600 | 23.525 | 0.12 | 0.52 | 23.375 | 23.8325 | 23.3625 | 6108 |
| 1744648200 | 23.4025 | 0.57 | 2.49 | 23.865 | 24.0825 | 23.3675 | 8333 |
| 1744389000 | 22.835 | -0.46 | -1.99 | 22.965 | 23.235 | 22.6025 | 5447 |
| 1744302600 | 23.2975 | 0.11 | 0.50 | 24.18 | 24.4275 | 23.2575 | 10947 |
| 1744216200 | 23.1825 | -0.84 | -3.51 | 22.915 | 23.3675 | 22.3 | 5849 |
| 1744129800 | 24.025 | 0.21 | 0.88 | 24.56 | 24.6975 | 23.9825 | 5119 |
| 1744043400 | 23.815 | -0.68 | -2.76 | 23.385 | 24.835 | 22.935 | 17450 |
| 1743784200 | 24.49 | -1.82 | -6.90 | 25.755 | 26.4675 | 23.2925 | 9796 |
| 1743697800 | 26.305 | -1.93 | -6.84 | 27.225 | 27.3625 | 26.11 | 7180 |
| 1743611400 | 28.2375 | 0.02 | 0.08 | 28.225 | 28.395 | 27.8925 | 7486 |
| 1743525000 | 28.215 | -0.09 | -0.30 | 28.115 | 28.36 | 27.735 | 6431 |
| 1743438600 | 28.3 | 0.55 | 1.97 | 27.71 | 28.43 | 27.6525 | 5524 |
| 1743183000 | 27.7525 | -0.35 | -1.24 | 28.025 | 28.275 | 27.6475 | 4078 |
| 1743096600 | 28.1 | -0.32 | -1.13 | 28.24 | 28.4675 | 27.9475 | 9573 |
| 1743010200 | 28.42 | 0.4 | 1.44 | 28.18 | 28.68 | 28.1475 | 10958 |
| 1742923800 | 28.0175 | -0.04 | -0.14 | 28.0175 | 28.0175 | 28.0175 | 59337 |
| 1742837400 | 28.0575 | 0.47 | 1.71 | 27.705 | 28.18 | 27.6575 | 6694 |
| 1742578200 | 27.585 | -0.1 | -0.36 | 27.745 | 28.0475 | 27.495 | 6880 |
| 1742491800 | 27.685 | 0.17 | 0.62 | 27.82 | 27.98 | 27.4425 | 5061 |
| 1742405400 | 27.515 | 0.39 | 1.44 | 27.515 | 27.515 | 27.515 | 4132 |
| 1742319000 | 27.125 | -0.04 | -0.14 | 27.295 | 27.575 | 27.0325 | 6156 |
| 1742232600 | 27.1625 | 0.43 | 1.60 | 26.8 | 27.185 | 26.6625 | 6001 |
| 1741973400 | 26.735 | 0.56 | 2.14 | 26.735 | 26.735 | 26.735 | 5055 |
| 1741887000 | 26.175 | 0 | 0.00 | 26.17 | 26.5325 | 26.0575 | 4786 |
| 1741800600 | 26.175 | 0.01 | 0.04 | 26.27 | 26.3625 | 25.8975 | 7103 |
| 1741714200 | 26.165 | -0.26 | -0.97 | 26.6 | 26.75 | 26.0375 | 9288 |
| 1741627800 | 26.42 | 0.57 | 2.19 | 26.055 | 26.7625 | 25.7975 | 5654 |
| 1741368600 | 25.855 | 0.1 | 0.40 | 25.855 | 26.445 | 25.6675 | 24010 |
| 1741282200 | 25.7525 | 0.49 | 1.93 | 25.64 | 25.7625 | 25.335 | 11434 |
| 1741195800 | 25.265 | -0.95 | -3.61 | 26.2 | 26.26 | 25.225 | 7406 |
| 1741109400 | 26.21 | -1.26 | -4.60 | 26.475 | 26.5775 | 25.935 | 4209 |
| 1741023000 | 27.4725 | -0.07 | -0.25 | 27.825 | 27.9525 | 27.27 | 5624 |
| 1740763800 | 27.54 | -0.03 | -0.11 | 27.57 | 27.78 | 27.18 | 5179 |
| 1740677400 | 27.57 | 0.32 | 1.16 | 27.405 | 27.7725 | 27.215 | 13575 |
| 1740591000 | 27.255 | -0.01 | -0.04 | 27.42 | 27.4775 | 27.125 | 7119 |
| 1740504600 | 27.265 | -0.56 | -2.02 | 27.92 | 27.985 | 27.2 | 4958 |
| 1740418200 | 27.8275 | -0.38 | -1.34 | 27.96 | 28.025 | 27.69 | 11960 |
| 1740159000 | 28.205 | 0.08 | 0.28 | 28.315 | 28.3725 | 27.96 | 6139 |
| 1740072600 | 28.1275 | -0.2 | -0.71 | 28.135 | 28.325 | 27.965 | 29802 |
| 1739986200 | 28.33 | 0.53 | 1.92 | 27.97 | 28.4775 | 27.9325 | 7117 |
| 1739899800 | 27.795 | 0.11 | 0.39 | 27.795 | 27.795 | 27.795 | 4843 |
| 1739813400 | 27.6875 | -0.1 | -0.36 | 27.7 | 27.765 | 27.585 | 5203 |
| 1739554200 | 27.7875 | 0.26 | 0.95 | 27.55 | 27.935 | 27.55 | 4250 |
| 1739467800 | 27.525 | -0.63 | -2.22 | 27.535 | 27.865 | 27.35 | 7313 |
| 1739381400 | 28.15 | -0.27 | -0.95 | 28.205 | 28.4425 | 28.0925 | 5836 |
| 1739295000 | 28.42 | 0.29 | 1.04 | 28.42 | 28.42 | 28.42 | 3138 |
| 1739208600 | 28.1275 | 0.46 | 1.66 | 28.1275 | 28.1275 | 28.1275 | 3613 |
| 1738949400 | 27.6675 | -0 | -0.01 | 27.6675 | 27.6675 | 27.6675 | 5497 |
| 1738863000 | 27.67 | -0.19 | -0.68 | 27.67 | 27.67 | 27.67 | 5993 |
| 1738776600 | 27.86 | 0.07 | 0.25 | 27.815 | 27.9375 | 27.4025 | 7638 |
| 1738690200 | 27.79 | 0.32 | 1.18 | 27.79 | 27.79 | 27.79 | 3927 |
| 1738603800 | 27.465 | -0.2 | -0.70 | 27.47 | 27.53 | 27.085 | 7066 |
| 1738344600 | 27.66 | -0.41 | -1.46 | 27.895 | 28.21 | 27.3525 | 3956 |
| 1738258200 | 28.07 | 0.09 | 0.31 | 28.07 | 28.07 | 28.07 | 5115 |
| 1738171800 | 27.9825 | 0.16 | 0.58 | 27.9825 | 27.9825 | 27.9825 | 4060 |
| 1738085400 | 27.8225 | -0.06 | -0.22 | 27.8225 | 27.8225 | 27.8225 | 4240 |
| 1737999000 | 27.8825 | -0.52 | -1.84 | 27.8825 | 27.8825 | 27.8825 | 3174 |
| 1737739800 | 28.405 | -0.35 | -1.20 | 28.405 | 28.405 | 28.405 | 4350 |
| 1737653400 | 28.75 | -0.44 | -1.49 | 28.75 | 28.75 | 28.75 | 5000 |
| 1737567000 | 29.185 | -0.23 | -0.79 | 29.185 | 29.185 | 29.185 | 7909 |
| 1737480600 | 29.4175 | -0.2 | -0.67 | 29.4175 | 29.4175 | 29.4175 | 4193 |
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
