Premium
SPDR Bloomberg Investment Grade Floating Rate ETF (FLRN)
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 | -0.015 | -0.0487487812805 | 30.77 | 30.78 | 30.7 | 1006808 | 30.75670203 | SP |
| 4 | -0.015 | -0.0487487812805 | 30.77 | 30.87 | 30.7 | 726979 | 30.79522651 | SP |
| 12 | -0.045 | -0.146103896104 | 30.8 | 30.88 | 30.67 | 828543 | 30.78304346 | SP |
| 26 | 0.005 | 0.0162601626016 | 30.75 | 30.88 | 30.67 | 737856 | 30.77373034 | SP |
| 52 | 0.025 | 0.0813537260006 | 30.73 | 30.88 | 30.32 | 686630 | 30.76537481 | SP |
| 156 | 0.245 | 0.803015404785 | 30.51 | 30.88 | 29.675 | 855581 | 30.54089391 | SP |
| 260 | 0.755 | 2.51666666667 | 30 | 30.88 | 25.93 | 780363 | 30.43155 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 30.77 | 0 | 0.00 | 30.78 | 30.78 | 30.77 | 726248 |
| 1741390200 | 30.77 | 0.01 | 0.03 | 30.77 | 30.77 | 30.75 | 749353 |
| 1741303800 | 30.76 | 0.01 | 0.03 | 30.75 | 30.76 | 30.74 | 1629011 |
| 1741217400 | 30.75 | 0.01 | 0.03 | 30.75 | 30.75 | 30.74 | 717549 |
| 1741131000 | 30.74 | -0.01 | -0.03 | 30.77 | 30.77 | 30.7 | 1210048 |
| 1741044600 | 30.75 | -0.11 | -0.36 | 30.75 | 30.75 | 30.74 | 784503 |
| 1740785400 | 30.86 | 0.01 | 0.03 | 30.86 | 30.87 | 30.85 | 1110233 |
| 1740699000 | 30.85 | 0 | 0.00 | 30.86 | 30.86 | 30.83 | 624535 |
| 1740612600 | 30.85 | 0 | 0.00 | 30.86 | 30.86 | 30.84 | 447926 |
| 1740526200 | 30.85 | 0.01 | 0.03 | 30.84 | 30.86 | 30.83 | 482182 |
| 1740439800 | 30.84 | 0.01 | 0.03 | 30.84 | 30.84 | 30.83 | 468134 |
| 1740180600 | 30.83 | 0.01 | 0.03 | 30.83 | 30.83 | 30.82 | 394858 |
| 1740094200 | 30.82 | 0 | 0.00 | 30.82 | 30.83 | 30.81 | 730607 |
| 1740007800 | 30.82 | 0.01 | 0.03 | 30.81 | 30.83 | 30.81 | 1318816 |
| 1739921400 | 30.81 | 0.01 | 0.03 | 30.81 | 30.81 | 30.8 | 584410 |
| 1739575800 | 30.8 | 0.01 | 0.03 | 30.81 | 30.81 | 30.8 | 526223 |
| 1739489400 | 30.79 | 0.02 | 0.06 | 30.78 | 30.79 | 30.77 | 434445 |
| 1739403000 | 30.77 | 0 | 0.00 | 30.77 | 30.78 | 30.77 | 327873 |
| 1739316600 | 30.77 | 0.01 | 0.03 | 30.77 | 30.77 | 30.76 | 543819 |
| 1739230200 | 30.76 | 0 | 0.00 | 30.75 | 30.77 | 30.75 | 585243 |
| 1738971000 | 30.76 | 0.01 | 0.03 | 30.78 | 30.78 | 30.75 | 781038 |
| 1738884600 | 30.75 | 0 | 0.00 | 30.75 | 30.75 | 30.74 | 582784 |
| 1738798200 | 30.75 | 0.01 | 0.03 | 30.75 | 30.75 | 30.73 | 576004 |
| 1738711800 | 30.74 | 0.03 | 0.10 | 30.73 | 30.74 | 30.71 | 1633483 |
| 1738625400 | 30.71 | -0.16 | -0.52 | 30.72 | 30.7201 | 30.71 | 825872 |
| 1738366200 | 30.87 | 0.01 | 0.03 | 30.87 | 30.88 | 30.87 | 478910 |
| 1738279800 | 30.86 | 0 | 0.02 | 30.87 | 30.87 | 30.85 | 946707 |
| 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 | 674568 |
| 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 | 30.785 | 30.805 | 30.78 | 800634 |
| 1736379000 | 30.78 | 0 | 0.00 | 30.78 | 30.8 | 30.77 | 1731583 |
| 1736292600 | 30.78 | 0.01 | 0.03 | 30.775 | 30.78 | 30.75 | 1484116 |
| 1736206200 | 30.77 | 0 | 0.00 | 30.78 | 30.78 | 30.76 | 844843 |
| 1735947000 | 30.77 | 0.03 | 0.10 | 30.75 | 30.77 | 30.74 | 656476 |
| 1735860600 | 30.74 | 0 | 0.00 | 30.75 | 30.75 | 30.73 | 1290478 |
| 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 | 995962 |
| 1735342200 | 30.735 | 0 | 0.02 | 30.74 | 30.74 | 30.72 | 856369 |
| 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 | 800802 |
| 1734737400 | 30.69 | 0.02 | 0.07 | 30.68 | 30.71 | 30.67 | 992205 |
| 1734651000 | 30.67 | -0.12 | -0.39 | 30.67 | 30.68 | 30.67 | 801013 |
| 1734564600 | 30.79 | -0.01 | -0.03 | 30.81 | 30.815 | 30.78 | 1203259 |
| 1734478200 | 30.8 | 0.01 | 0.03 | 30.8 | 30.8 | 30.78 | 1063776 |
| 1734391800 | 30.79 | 0.01 | 0.03 | 30.8 | 30.8 | 30.78 | 540279 |
| 1734132600 | 30.78 | 0 | 0.00 | 30.77 | 30.78 | 30.77 | 535633 |
| 1734046200 | 30.78 | 0.02 | 0.07 | 30.76 | 30.78 | 30.75 | 1311816 |
| 1733959800 | 30.76 | 0.01 | 0.02 | 30.77 | 30.77 | 30.74 | 1920218 |
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
