Premium
SPDR SSGA Fixed Income Sector Rotation ETF (FISR)
AMEX
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 | 0.03 | 0.117279124316 | 25.58 | 25.71 | 25.34 | 55146 | 25.5490801 | SP |
| 4 | 0.54 | 2.15396888712 | 25.07 | 25.71 | 25.01 | 66929 | 25.30690733 | SP |
| 12 | -0.02 | -0.0780335544284 | 25.63 | 26.12 | 25.01 | 61743 | 25.5663935 | SP |
| 26 | -0.38 | -1.462100808 | 25.99 | 26.777 | 25.01 | 93996 | 25.99421225 | SP |
| 52 | 0 | 0 | 25.61 | 26.777 | 24.83 | 106399 | 25.67389065 | SP |
| 156 | -4.2 | -14.0892318014 | 29.81 | 29.96 | 24.08 | 70162 | 25.97389218 | SP |
| 260 | -5.83 | -18.5432569975 | 31.44 | 33.61 | 24.08 | 51781 | 27.00044725 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738884600 | 25.61 | 0 | 0.00 | 25.71 | 25.71 | 25.54 | 56979 |
| 1738798200 | 25.61 | 0.11 | 0.45 | 25.48 | 25.66 | 25.48 | 87320 |
| 1738711800 | 25.4958 | 0.04 | 0.14 | 25.34 | 25.55 | 25.34 | 72263 |
| 1738625400 | 25.46 | -0.01 | -0.05 | 25.43 | 25.475 | 25.3707 | 30940 |
| 1738366200 | 25.4717 | -0.11 | -0.42 | 25.58 | 25.58 | 25.45 | 28229 |
| 1738279800 | 25.58 | 0.08 | 0.31 | 25.52 | 25.615 | 25.52 | 35274 |
| 1738193400 | 25.5006 | -0.05 | -0.19 | 25.58 | 25.58 | 25.44 | 30070 |
| 1738107000 | 25.55 | 0.04 | 0.15 | 25.4 | 25.55 | 25.4 | 86958 |
| 1738020600 | 25.5119 | 0.12 | 0.48 | 25.49 | 25.53 | 25.465 | 46148 |
| 1737761400 | 25.39 | 0.01 | 0.04 | 25.355 | 25.42 | 25.355 | 18074 |
| 1737675000 | 25.38 | 0 | 0.00 | 25.38 | 25.38 | 25.38 | 0 |
| 1737588600 | 25.38 | -0.01 | -0.04 | 25.36 | 25.43 | 25.36 | 37291 |
| 1737502200 | 25.39 | 0.04 | 0.16 | 25.51 | 25.51 | 25.39 | 91142 |
| 1737156600 | 25.35 | 0.03 | 0.12 | 25.45 | 25.45 | 25.33 | 31825 |
| 1737070200 | 25.32 | 0.02 | 0.10 | 25.25 | 25.38 | 25.2301 | 18623 |
| 1736983800 | 25.295 | 0.23 | 0.92 | 25.38 | 25.38 | 25.25 | 21593 |
| 1736897400 | 25.065 | 0.01 | 0.02 | 25.09 | 25.09 | 25.02 | 50041 |
| 1736811000 | 25.0594 | -0.01 | -0.04 | 25.04 | 25.0725 | 25.01 | 419144 |
| 1736551800 | 25.07 | -0.19 | -0.75 | 25.07 | 25.15 | 25.0601 | 42815 |
| 1736379000 | 25.26 | 0.02 | 0.08 | 25.24 | 25.26 | 25.19 | 38864 |
| 1736292600 | 25.24 | -0.05 | -0.20 | 25.35 | 25.35 | 25.1899 | 44629 |
| 1736206200 | 25.29 | -0.02 | -0.08 | 25.27 | 25.35 | 25.2548 | 36152 |
| 1735947000 | 25.3101 | -0.06 | -0.24 | 25.38 | 25.3883 | 25.31 | 104677 |
| 1735860600 | 25.37 | 0.01 | 0.04 | 25.38 | 25.4275 | 25.31 | 21310 |
| 1735687800 | 25.3605 | -0.03 | -0.12 | 25.5 | 25.5 | 25.33 | 30710 |
| 1735601400 | 25.39 | 0.12 | 0.47 | 25.25 | 25.39 | 25.25 | 9807 |
| 1735342200 | 25.27 | -0.06 | -0.24 | 25.39 | 25.39 | 25.27 | 17980 |
| 1735255800 | 25.33 | 0.05 | 0.21 | 25.28 | 25.34 | 25.2007 | 17629 |
| 1735077840 | 25.278 | 0.02 | 0.07 | 25.23 | 25.278 | 25.21 | 21668 |
| 1734996600 | 25.2592 | -0.1 | -0.39 | 25.24 | 25.31 | 25.24 | 33190 |
| 1734737400 | 25.359 | 0.1 | 0.41 | 25.47 | 25.47 | 25.34 | 37457 |
| 1734651000 | 25.2552 | -0.22 | -0.88 | 25.23 | 25.3054 | 25.1809 | 29974 |
| 1734564600 | 25.48 | -0.22 | -0.86 | 25.68 | 25.75 | 25.48 | 51149 |
| 1734478200 | 25.7001 | 0.01 | 0.04 | 25.67 | 25.73 | 25.6347 | 26803 |
| 1734391800 | 25.69 | 0.02 | 0.08 | 25.78 | 25.78 | 25.67 | 49344 |
| 1734132600 | 25.67 | -0.1 | -0.39 | 25.87 | 25.87 | 25.66 | 76536 |
| 1734046200 | 25.77 | -0.09 | -0.35 | 25.85 | 25.87 | 25.77 | 131366 |
| 1733959800 | 25.86 | -0.09 | -0.36 | 25.9 | 26 | 25.84 | 356100 |
| 1733873400 | 25.9525 | -0.06 | -0.22 | 25.84 | 25.97 | 25.84 | 326770 |
| 1733787000 | 26.01 | -0.04 | -0.15 | 26.01 | 26.03 | 25.97 | 29212 |
| 1733527800 | 26.05 | 0.08 | 0.31 | 26.12 | 26.12 | 26.01 | 42910 |
| 1733441400 | 25.97 | -0.01 | -0.04 | 25.99 | 26 | 25.92 | 22233 |
| 1733355000 | 25.98 | 0.05 | 0.19 | 25.75 | 26.01 | 25.75 | 37760 |
| 1733268600 | 25.93 | -0.05 | -0.19 | 26.04 | 26.04 | 25.89 | 54902 |
| 1733182200 | 25.98 | -0.04 | -0.14 | 25.9 | 25.98 | 25.8504 | 39627 |
| 1732917840 | 26.0163 | 0.11 | 0.42 | 26.0056 | 26.02 | 25.985 | 17661 |
| 1732750200 | 25.9072 | 0.07 | 0.28 | 25.87 | 25.9587 | 25.87 | 27933 |
| 1732663800 | 25.8352 | -0.04 | -0.16 | 25.8 | 25.85 | 25.77 | 39154 |
| 1732577400 | 25.876 | 0.21 | 0.80 | 25.76 | 25.88 | 25.76 | 56612 |
| 1732318200 | 25.67 | 0.14 | 0.55 | 25.73 | 25.73 | 25.63 | 49097 |
| 1732231800 | 25.53 | -0.15 | -0.58 | 25.59 | 25.71 | 25.53 | 30852 |
| 1732145400 | 25.68 | 0.01 | 0.04 | 25.52 | 25.685 | 25.52 | 24982 |
| 1732059000 | 25.6707 | 0.05 | 0.20 | 25.76 | 25.76 | 25.65 | 53600 |
| 1731972600 | 25.62 | -0.01 | -0.04 | 25.62 | 25.67 | 25.5626 | 95283 |
| 1731713400 | 25.629 | 0.04 | 0.15 | 25.63 | 25.67 | 25.53 | 45455 |
| 1731627000 | 25.59 | -0.04 | -0.14 | 25.74 | 25.74 | 25.5848 | 64589 |
| 1731540600 | 25.625 | 0 | 0.02 | 25.65 | 25.76 | 25.58 | 60550 |
| 1731454200 | 25.6204 | -0.17 | -0.66 | 25.7 | 25.72 | 25.59 | 454447 |
| 1731367800 | 25.79 | -0.05 | -0.19 | 25.86 | 25.86 | 25.7314 | 24154 |
| 1731108600 | 25.84 | 0.03 | 0.12 | 25.84 | 25.8899 | 25.7901 | 46469 |
| 1731022200 | 25.81 | 0.2 | 0.78 | 25.62 | 25.83 | 25.62 | 43914 |
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
