Premium
State Street SPDR Bloomberg Investment GradeFloating Rate ETF (FLRN)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.162654521796 | 30.74 | 30.79 | 30.74 | 1289292 | 30.77174346 | SP |
| 4 | 0.02 | 0.0649983750406 | 30.77 | 30.87 | 30.74 | 1356685 | 30.81809054 | SP |
| 12 | 0.05 | 0.162654521796 | 30.74 | 30.87 | 30.73 | 1153298 | 30.79578649 | SP |
| 26 | 0.04 | 0.130081300813 | 30.75 | 30.87 | 30.63 | 1073412 | 30.78085922 | SP |
| 52 | 0.06 | 0.195248942402 | 30.73 | 30.87 | 30.63 | 937571 | 30.78232074 | SP |
| 156 | 0.23 | 0.752617801047 | 30.56 | 30.88 | 30.01 | 808879 | 30.73095351 | SP |
| 260 | 0.16 | 0.522363695723 | 30.63 | 30.88 | 29.675 | 848046 | 30.60850164 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 30.7723 | -0.01 | -0.03 | 30.79 | 30.79 | 30.765 | 1617986 |
| 1783377000 | 30.78 | 0.01 | 0.03 | 30.77 | 30.78 | 30.7601 | 1539412 |
| 1783031400 | 30.77 | 0.01 | 0.03 | 30.76 | 30.77 | 30.76 | 987351 |
| 1782945000 | 30.76 | -0.09 | -0.29 | 30.74 | 30.76 | 30.74 | 1012418 |
| 1782858600 | 30.85 | -0.01 | -0.03 | 30.87 | 30.87 | 30.84 | 1497643 |
| 1782772200 | 30.86 | 0.02 | 0.06 | 30.84 | 30.87 | 30.84 | 7503466 |
| 1782513000 | 30.84 | 0.01 | 0.03 | 30.84 | 30.84 | 30.83 | 374601 |
| 1782426600 | 30.83 | 0.01 | 0.03 | 30.83 | 30.83 | 30.82 | 722669 |
| 1782340200 | 30.82 | 0 | 0.00 | 30.82 | 30.83 | 30.81 | 1327667 |
| 1782253800 | 30.82 | -0.01 | -0.02 | 30.82 | 30.83 | 30.81 | 745470 |
| 1782167400 | 30.825 | 0 | 0.02 | 30.83 | 30.83 | 30.81 | 769168 |
| 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 |
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.
