Premium
State Street SPDR Bloomberg Investment GradeFloating Rate ETF (FLRN)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0296 | 0.0961663417804 | 30.78 | 30.82 | 30.78 | 904501 | 30.79278086 | SP |
| 4 | -0.000399999999999 | -0.00129827977929 | 30.81 | 30.86 | 30.7315 | 917251 | 30.79021977 | SP |
| 12 | 0.0496 | 0.161248374512 | 30.76 | 30.86 | 30.63 | 1059065 | 30.76873631 | SP |
| 26 | 0.1196 | 0.389703486478 | 30.69 | 30.86 | 30.63 | 985262 | 30.76896091 | SP |
| 52 | 0.0596 | 0.193821138211 | 30.75 | 30.86 | 30.63 | 905637 | 30.77788607 | SP |
| 156 | 0.1796 | 0.586353248449 | 30.63 | 30.88 | 30.01 | 798403 | 30.7254095 | SP |
| 260 | 0.1496 | 0.487932159165 | 30.66 | 30.88 | 29.675 | 836387 | 30.60474908 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 30.82 | 0.03 | 0.10 | 30.8 | 30.82 | 30.8 | 1034053 |
| 1781735400 | 30.79 | 0 | 0.00 | 30.8 | 30.81 | 30.78 | 1264549 |
| 1781649000 | 30.79 | -0.02 | -0.06 | 30.81 | 30.82 | 30.79 | 1275726 |
| 1781562600 | 30.81 | 0.02 | 0.06 | 30.81 | 30.81 | 30.7912 | 628823 |
| 1781303400 | 30.79 | 0 | 0.00 | 30.81 | 30.81 | 30.78 | 745902 |
| 1781217000 | 30.79 | 0.02 | 0.06 | 30.78 | 30.79 | 30.78 | 607503 |
| 1781130600 | 30.77 | 0.01 | 0.03 | 30.77 | 30.78 | 30.77 | 765928 |
| 1781044200 | 30.76 | -0.02 | -0.06 | 30.78 | 30.78 | 30.76 | 1747874 |
| 1780957800 | 30.78 | 0.02 | 0.05 | 30.76 | 30.78 | 30.76 | 573038 |
| 1780698600 | 30.765 | 0 | 0.02 | 30.76 | 30.77 | 30.76 | 893023 |
| 1780612200 | 30.76 | -0.01 | -0.03 | 30.77 | 30.79 | 30.74 | 1191290 |
| 1780525800 | 30.77 | 0.02 | 0.07 | 30.77 | 30.77 | 30.75 | 876477 |
| 1780439400 | 30.75 | -0.01 | -0.03 | 30.76 | 30.77 | 30.75 | 1098444 |
| 1780353000 | 30.76 | -0.09 | -0.29 | 30.74 | 30.76 | 30.7315 | 1144926 |
| 1780093800 | 30.85 | 0.01 | 0.03 | 30.85 | 30.86 | 30.84 | 1438630 |
| 1780007400 | 30.84 | 0 | 0.00 | 30.84 | 30.84 | 30.83 | 424824 |
| 1779921000 | 30.84 | 0.01 | 0.03 | 30.83 | 30.85 | 30.83 | 694798 |
| 1779834600 | 30.83 | 0 | 0.00 | 30.83 | 30.83 | 30.81 | 616228 |
| 1779489000 | 30.83 | 0.01 | 0.03 | 30.82 | 30.84 | 30.815 | 847634 |
| 1779402600 | 30.82 | 0.01 | 0.03 | 30.81 | 30.82 | 30.81 | 592157 |
| 1779316200 | 30.81 | 0.01 | 0.03 | 30.81 | 30.82 | 30.8 | 801332 |
| 1779229800 | 30.8 | 0 | 0.00 | 30.79 | 30.81 | 30.79 | 945485 |
| 1779143400 | 30.8 | 0.01 | 0.03 | 30.79 | 30.8 | 30.78 | 847122 |
| 1778884200 | 30.79 | 0 | 0.02 | 30.78 | 30.805 | 30.7719 | 1697583 |
| 1778797800 | 30.785 | 0 | 0.02 | 30.77 | 30.79 | 30.77 | 428197 |
| 1778711400 | 30.78 | 0.02 | 0.07 | 30.77 | 30.78 | 30.76 | 768448 |
| 1778625000 | 30.76 | -0.01 | -0.03 | 30.76 | 30.77 | 30.76 | 766547 |
| 1778538600 | 30.77 | 0.01 | 0.03 | 30.75 | 30.78 | 30.75 | 2070214 |
| 1778279400 | 30.76 | 0.02 | 0.07 | 30.75 | 30.77 | 30.75 | 705566 |
| 1778193000 | 30.74 | -0.02 | -0.07 | 30.76 | 30.76 | 30.74 | 1168994 |
| 1778106600 | 30.76 | 0.01 | 0.03 | 30.76 | 30.77 | 30.75 | 1992070 |
| 1778020200 | 30.75 | 0.01 | 0.03 | 30.74 | 30.75 | 30.7302 | 405259 |
| 1777933800 | 30.74 | 0.01 | 0.03 | 30.73 | 30.74 | 30.73 | 551752 |
| 1777674600 | 30.73 | -0.11 | -0.36 | 30.74 | 30.77 | 30.73 | 1097242 |
| 1777588200 | 30.84 | 0.03 | 0.10 | 30.8 | 30.84 | 30.8 | 3045441 |
| 1777501800 | 30.81 | -0.01 | -0.03 | 30.81 | 30.82 | 30.79 | 1948905 |
| 1777415400 | 30.82 | 0 | 0.00 | 30.8 | 30.82 | 30.8 | 535418 |
| 1777329000 | 30.82 | 0.03 | 0.10 | 30.81 | 30.82 | 30.79 | 998213 |
| 1777069800 | 30.79 | 0 | 0.02 | 30.8 | 30.81 | 30.7801 | 859827 |
| 1776983400 | 30.785 | 0 | 0.02 | 30.77 | 30.79 | 30.77 | 582023 |
| 1776897000 | 30.78 | 0.03 | 0.10 | 30.75 | 30.79 | 30.75 | 2278196 |
| 1776810600 | 30.75 | 0 | 0.00 | 30.77 | 30.77 | 30.75 | 415330 |
| 1776724200 | 30.75 | 0.01 | 0.03 | 30.75 | 30.77 | 30.74 | 621495 |
| 1776465000 | 30.74 | 0.01 | 0.03 | 30.75 | 30.75 | 30.73 | 1495288 |
| 1776378600 | 30.73 | -0.01 | -0.03 | 30.74 | 30.75 | 30.73 | 1058594 |
| 1776292200 | 30.74 | -0.02 | -0.07 | 30.74 | 30.76 | 30.73 | 1093795 |
| 1776205800 | 30.76 | 0.02 | 0.07 | 30.74 | 30.76 | 30.74 | 514750 |
| 1776119400 | 30.74 | 0 | 0.02 | 30.73 | 30.75 | 30.73 | 595468 |
| 1775860200 | 30.735 | 0 | 0.02 | 30.74 | 30.74 | 30.73 | 483303 |
| 1775773800 | 30.73 | 0.01 | 0.03 | 30.72 | 30.74 | 30.72 | 1029812 |
| 1775687400 | 30.72 | 0.03 | 0.10 | 30.72 | 30.73 | 30.71 | 725878 |
| 1775601000 | 30.69 | 0 | 0.00 | 30.68 | 30.7 | 30.68 | 554309 |
| 1775514600 | 30.69 | 0.03 | 0.10 | 30.67 | 30.69 | 30.67 | 1048121 |
| 1775169000 | 30.66 | 0.01 | 0.03 | 30.67 | 30.68 | 30.65 | 1113382 |
| 1775082600 | 30.65 | -0.13 | -0.42 | 30.72 | 30.72 | 30.63 | 1836021 |
| 1774996200 | 30.78 | 0.05 | 0.16 | 30.74 | 30.82 | 30.7318 | 2979494 |
| 1774909800 | 30.73 | 0.02 | 0.05 | 30.73 | 30.74 | 30.71 | 1502198 |
| 1774650600 | 30.715 | -0.04 | -0.13 | 30.75 | 30.75 | 30.71 | 1154128 |
| 1774564200 | 30.755 | -0.01 | -0.02 | 30.76 | 30.77 | 30.75 | 1282823 |
| 1774477800 | 30.76 | -0.01 | -0.03 | 30.78 | 30.78 | 30.74 | 1091519 |
| 1774391400 | 30.77 | -0.01 | -0.03 | 30.8 | 30.8 | 30.76 | 695350 |
| 1774305000 | 30.78 | 0.04 | 0.13 | 30.74 | 30.79 | 30.74 | 970098 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
