Premium
SPDR Bloomberg Investment Grade Floating Rate ETF (FLRN)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.064829821718 | 30.85 | 30.87 | 30.8211 | 750331 | 30.84970792 | SP |
| 4 | 0.12 | 0.390243902439 | 30.75 | 30.87 | 30.74 | 879862 | 30.81523876 | SP |
| 12 | 0.11 | 0.357607282185 | 30.76 | 30.87 | 30.67 | 819841 | 30.77695637 | SP |
| 26 | 0.02 | 0.064829821718 | 30.85 | 30.87 | 30.32 | 784490 | 30.7546043 | SP |
| 52 | 0.09 | 0.292397660819 | 30.78 | 30.88 | 30.32 | 672874 | 30.75718491 | SP |
| 156 | 0.29 | 0.948332243296 | 30.58 | 30.88 | 29.675 | 866347 | 30.53506355 | SP |
| 260 | 0.05 | 0.162232316677 | 30.82 | 30.88 | 25.93 | 793428 | 30.4315731 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 30.87 | 0.01 | 0.03 | 30.87 | 30.88 | 30.87 | 478466 |
| 1738279800 | 30.86 | 0 | 0.02 | 30.87 | 30.87 | 30.85 | 945155 |
| 1738193400 | 30.855 | 0 | 0.02 | 30.86 | 30.86 | 30.85 | 455150 |
| 1738107000 | 30.85 | 0.01 | 0.03 | 30.85 | 30.85 | 30.84 | 675415 |
| 1738020600 | 30.84 | -0.01 | -0.03 | 30.83 | 30.84 | 30.8211 | 1282309 |
| 1737761400 | 30.85 | 0.01 | 0.03 | 30.85 | 30.85 | 30.84 | 393624 |
| 1737675000 | 30.84 | 0 | 0.00 | 30.84 | 30.84 | 30.84 | 0 |
| 1737588600 | 30.84 | 0 | 0.00 | 30.83 | 30.84 | 30.82 | 1318852 |
| 1737502200 | 30.84 | 0.01 | 0.03 | 30.83 | 30.84 | 30.8211 | 705019 |
| 1737156600 | 30.83 | 0.01 | 0.03 | 30.83 | 30.83 | 30.82 | 582494 |
| 1737070200 | 30.82 | 0 | 0.02 | 30.82 | 30.82 | 30.81 | 802187 |
| 1736983800 | 30.815 | -0.01 | -0.02 | 30.83 | 30.83 | 30.81 | 298871 |
| 1736897400 | 30.82 | 0.01 | 0.03 | 30.82 | 30.83 | 30.81 | 1435295 |
| 1736811000 | 30.81 | 0.01 | 0.03 | 30.82 | 30.82 | 30.8 | 450690 |
| 1736551800 | 30.8 | 0.02 | 0.06 | 30.79 | 30.805 | 30.78 | 831415 |
| 1736379000 | 30.78 | 0 | 0.00 | 30.79 | 30.8 | 30.77 | 1764000 |
| 1736292600 | 30.78 | 0.01 | 0.03 | 30.78 | 30.78 | 30.75 | 1507525 |
| 1736206200 | 30.77 | 0 | 0.00 | 30.78 | 30.78 | 30.76 | 845289 |
| 1735947000 | 30.77 | 0.03 | 0.10 | 30.75 | 30.77 | 30.74 | 664362 |
| 1735860600 | 30.74 | 0 | 0.00 | 30.75 | 30.75 | 30.73 | 1290563 |
| 1735687800 | 30.74 | 0 | 0.00 | 30.75 | 30.76 | 30.73 | 903847 |
| 1735601400 | 30.74 | 0 | 0.02 | 30.73 | 30.74 | 30.72 | 996797 |
| 1735342200 | 30.735 | 0 | 0.02 | 30.74 | 30.74 | 30.72 | 866101 |
| 1735255800 | 30.73 | 0.02 | 0.07 | 30.71 | 30.73 | 30.71 | 957788 |
| 1735077840 | 30.71 | 0 | 0.00 | 30.71 | 30.72 | 30.69 | 489963 |
| 1734996600 | 30.71 | 0.02 | 0.07 | 30.7 | 30.71 | 30.69 | 801864 |
| 1734737400 | 30.69 | 0.02 | 0.07 | 30.69 | 30.71 | 30.67 | 1050046 |
| 1734651000 | 30.67 | -0.12 | -0.39 | 30.67 | 30.68 | 30.67 | 812453 |
| 1734564600 | 30.79 | -0.01 | -0.03 | 30.81 | 30.815 | 30.78 | 1206463 |
| 1734478200 | 30.8 | 0.01 | 0.03 | 30.8 | 30.8 | 30.78 | 1064261 |
| 1734391800 | 30.79 | 0.01 | 0.03 | 30.8 | 30.8 | 30.78 | 541333 |
| 1734132600 | 30.78 | 0 | 0.00 | 30.79 | 30.79 | 30.77 | 547027 |
| 1734046200 | 30.78 | 0.02 | 0.07 | 30.77 | 30.78 | 30.75 | 1326301 |
| 1733959800 | 30.76 | 0.01 | 0.02 | 30.77 | 30.77 | 30.74 | 1920220 |
| 1733873400 | 30.755 | -0.01 | -0.02 | 30.77 | 30.77 | 30.75 | 509217 |
| 1733787000 | 30.76 | 0.01 | 0.03 | 30.75 | 30.76 | 30.75 | 1102784 |
| 1733527800 | 30.75 | 0.03 | 0.10 | 30.75 | 30.75 | 30.73 | 482553 |
| 1733441400 | 30.72 | -0.02 | -0.07 | 30.74 | 30.74 | 30.72 | 409759 |
| 1733355000 | 30.74 | 0.02 | 0.07 | 30.73 | 30.74 | 30.72 | 942988 |
| 1733268600 | 30.72 | 0.02 | 0.07 | 30.73 | 30.73 | 30.71 | 776181 |
| 1733182200 | 30.7 | -0.12 | -0.39 | 30.71 | 30.71 | 30.69 | 778507 |
| 1732917840 | 30.82 | -0.01 | -0.03 | 30.83 | 30.84 | 30.82 | 447428 |
| 1732750200 | 30.83 | 0.02 | 0.06 | 30.83 | 30.83 | 30.81 | 616623 |
| 1732663800 | 30.81 | -0.01 | -0.03 | 30.83 | 30.83 | 30.81 | 486395 |
| 1732577400 | 30.82 | 0.02 | 0.05 | 30.82 | 30.82 | 30.8 | 531609 |
| 1732318200 | 30.805 | 0.02 | 0.05 | 30.82 | 30.82 | 30.8 | 404858 |
| 1732231800 | 30.79 | -0.01 | -0.03 | 30.81 | 30.82 | 30.79 | 710248 |
| 1732145400 | 30.8 | 0.01 | 0.03 | 30.81 | 30.81 | 30.79 | 417163 |
| 1732059000 | 30.79 | 0 | 0.00 | 30.8 | 30.8 | 30.78 | 284920 |
| 1731972600 | 30.79 | 0.03 | 0.10 | 30.78 | 30.8 | 30.77 | 581073 |
| 1731713400 | 30.76 | -0.01 | -0.02 | 30.78 | 30.78 | 30.76 | 1488710 |
| 1731627000 | 30.765 | 0 | 0.02 | 30.78 | 30.78 | 30.76 | 885198 |
| 1731540600 | 30.76 | -0.01 | -0.03 | 30.77 | 30.78 | 30.76 | 791475 |
| 1731454200 | 30.77 | 0 | 0.00 | 30.78 | 30.78 | 30.76 | 648834 |
| 1731367800 | 30.77 | -0.01 | -0.03 | 30.79 | 30.79 | 30.76 | 640200 |
| 1731108600 | 30.78 | 0.03 | 0.10 | 30.76 | 30.78 | 30.76 | 602013 |
| 1731022200 | 30.75 | 0.01 | 0.03 | 30.76 | 30.76 | 30.74 | 607811 |
| 1730935800 | 30.74 | 0.01 | 0.03 | 30.76 | 30.76 | 30.74 | 994839 |
| 1730849400 | 30.73 | 0.02 | 0.07 | 30.72 | 30.74 | 30.71 | 864564 |
| 1730763000 | 30.71 | 0 | 0.00 | 30.72 | 30.72 | 30.71 | 381892 |
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
