Premium
State Street Global Advisors Limited IE (SPY2)
TG
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 |
|---|---|---|---|---|---|---|---|
| 1741728420 | 17.92 | 0 | 0.00 | 17.92 | 17.92 | 17.92 | 0 |
| 1741642020 | 17.92 | -0.3 | -1.67 | 18.277999 | 18.3 | 17.92 | 199 |
| 1741382820 | 18.224 | 0 | 0.02 | 18.228 | 18.292 | 18.174 | 749 |
| 1741296420 | 18.22 | -0.6 | -3.17 | 18.562 | 18.562 | 18.22 | 406 |
| 1741210020 | 18.816 | -0.49 | -2.56 | 18.816 | 18.816 | 18.774 | 34 |
| 1741123620 | 19.309999 | 0 | 0.00 | 19.309999 | 19.309999 | 19.309999 | 0 |
| 1741037220 | 19.309999 | 0.03 | 0.15 | 19.373999 | 19.373999 | 19.234 | 127 |
| 1740778020 | 19.282 | 0.19 | 1.00 | 19.3 | 19.3 | 19.282 | 11 |
| 1740691620 | 19.091999 | -0.01 | -0.05 | 19.091999 | 19.091999 | 19.091999 | 550 |
| 1740605220 | 19.102 | -0.09 | -0.46 | 19.138 | 19.138 | 19.102 | 701 |
| 1740518820 | 19.19 | 0.25 | 1.32 | 19.053999 | 19.19 | 19.047999 | 577 |
| 1740432420 | 18.94 | -0.05 | -0.27 | 19.146 | 19.146 | 18.94 | 33 |
| 1740173220 | 18.992 | -0.02 | -0.13 | 19.05 | 19.102 | 18.992 | 145 |
| 1740086820 | 19.015999 | 0.06 | 0.30 | 18.893999 | 19.078 | 18.893999 | 90 |
| 1740000420 | 18.96 | 0 | 0.00 | 18.96 | 18.96 | 18.96 | 0 |
| 1739914020 | 18.96 | 0.01 | 0.04 | 18.931999 | 18.968 | 18.93 | 1115 |
| 1739827620 | 18.952 | 0.08 | 0.41 | 18.808 | 18.96 | 18.808 | 337 |
| 1739568420 | 18.873999 | -0.03 | -0.16 | 19.042 | 19.056 | 18.873999 | 711 |
| 1739482020 | 18.904 | 0 | 0.00 | 18.904 | 18.904 | 18.904 | 0 |
| 1739395620 | 18.904 | -0.21 | -1.11 | 18.954 | 18.954 | 18.904 | 2517 |
| 1739309220 | 19.116 | 0.01 | 0.05 | 18.962 | 19.116 | 18.962 | 664 |
| 1739222820 | 19.106 | 0.07 | 0.36 | 19.117999 | 19.18 | 19.082 | 1175 |
| 1738963620 | 19.038 | 0.11 | 0.57 | 19.062 | 19.062 | 19.026 | 79 |
| 1738877220 | 18.93 | -0.12 | -0.65 | 18.93 | 18.93 | 18.93 | 161 |
| 1738790820 | 19.053999 | 0.29 | 1.56 | 18.8 | 19.053999 | 18.8 | 629 |
| 1738704420 | 18.762 | -0.26 | -1.39 | 18.966 | 18.966 | 18.762 | 1055 |
| 1738618020 | 19.026 | 0.12 | 0.61 | 18.794 | 19.026 | 18.788 | 147 |
| 1738358820 | 18.91 | 0.16 | 0.85 | 18.899999 | 18.91 | 18.899999 | 44 |
| 1738272420 | 18.75 | -0.07 | -0.35 | 18.824 | 18.824 | 18.582 | 804 |
| 1738186020 | 18.816 | 0.05 | 0.27 | 18.816 | 18.816 | 18.816 | 3 |
| 1738099620 | 18.765999 | 0.24 | 1.28 | 18.765999 | 18.765999 | 18.765999 | 15 |
| 1738013220 | 18.527999 | 0.04 | 0.23 | 18.527999 | 18.527999 | 18.527999 | 88 |
| 1737754020 | 18.486 | 0.03 | 0.15 | 18.486 | 18.486 | 18.486 | 1 |
| 1737667620 | 18.457999 | -0.13 | -0.68 | 18.518 | 18.518 | 18.416 | 333 |
| 1737581220 | 18.584 | -0.09 | -0.50 | 18.534 | 18.584 | 18.534 | 2 |
| 1737494820 | 18.678 | 0.22 | 1.19 | 18.588 | 18.678 | 18.552 | 712 |
| 1737408420 | 18.457999 | -0.26 | -1.37 | 18.562 | 18.562 | 18.457999 | 619 |
| 1737149220 | 18.713999 | 0.28 | 1.53 | 18.713999 | 18.713999 | 18.713999 | 142 |
| 1737062820 | 18.431999 | -0.14 | -0.73 | 18.43 | 18.431999 | 18.335999 | 16 |
| 1736976420 | 18.568 | 0.36 | 1.99 | 18.373999 | 18.623999 | 18.288 | 842 |
| 1736890020 | 18.206 | 0.13 | 0.73 | 18.2 | 18.322 | 18.2 | 37 |
| 1736803620 | 18.074 | -0.11 | -0.62 | 18.014 | 18.074 | 18.014 | 393 |
| 1736544420 | 18.186 | -0.24 | -1.31 | 18.328 | 18.414 | 18.186 | 643 |
| 1736458020 | 18.428 | 0 | 0.00 | 18.428 | 18.428 | 18.428 | 0 |
| 1736371620 | 18.428 | 0.09 | 0.47 | 18.292 | 18.428 | 18.26 | 87 |
| 1736285220 | 18.341999 | -0.07 | -0.36 | 18.332 | 18.53 | 18.329999 | 106 |
| 1736198820 | 18.408 | -0.34 | -1.79 | 18.668 | 18.674 | 18.408 | 373 |
| 1735939620 | 18.744 | 0.13 | 0.70 | 18.536 | 18.744 | 18.494 | 85 |
| 1735853220 | 18.614 | 0.32 | 1.73 | 18.422 | 18.672 | 18.422 | 224 |
| 1735594020 | 18.297999 | -0.08 | -0.42 | 18.37 | 18.37 | 18.297999 | 9 |
| 1735334820 | 18.376 | 0.05 | 0.26 | 18.547999 | 18.547999 | 18.376 | 136 |
| 1734989220 | 18.328 | 0.06 | 0.31 | 18.256 | 18.418 | 18.256 | 39 |
| 1734730020 | 18.271999 | 0.04 | 0.23 | 18.254 | 18.271999 | 18.03 | 2043 |
| 1734643620 | 18.23 | -0.58 | -3.10 | 18.303999 | 18.332 | 18.23 | 1387 |
| 1734557220 | 18.814 | 0.06 | 0.34 | 18.84 | 18.84 | 18.713999 | 423 |
| 1734470820 | 18.75 | -0.09 | -0.46 | 18.777999 | 18.838 | 18.738 | 5686 |
| 1734384420 | 18.835999 | -0.08 | -0.42 | 18.796 | 18.905999 | 18.78 | 391 |
| 1734125220 | 18.916 | -0.05 | -0.25 | 18.956 | 18.956 | 18.916 | 293 |
| 1734038820 | 18.963999 | -0.18 | -0.94 | 18.989999 | 18.989999 | 18.963999 | 355 |
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
