Premium
State Street SPDR Bloomberg International Corporate Bond ETF (IBND)
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 | -0.06 | -0.193423597679 | 31.02 | 31.39 | 30.92 | 50414 | 31.09690243 | SP |
| 4 | -0.55 | -1.74547762615 | 31.51 | 31.75 | 30.92 | 84606 | 31.18073137 | SP |
| 12 | -0.63 | -1.9943019943 | 31.59 | 32.2382 | 30.92 | 109177 | 31.54176385 | SP |
| 26 | -1.16 | -3.61145703611 | 32.12 | 33.1999 | 30.65 | 130837 | 31.82980621 | SP |
| 52 | -1.38 | -4.26716141002 | 32.34 | 33.1999 | 30.65 | 128764 | 31.92614891 | SP |
| 156 | 2.66 | 9.39929328622 | 28.3 | 33.1999 | 26.7 | 97299 | 30.5834695 | SP |
| 260 | -5.33 | -14.6872416644 | 36.29 | 36.9 | 24.1819 | 81956 | 30.35675928 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945000 | 30.96 | -0.22 | -0.71 | 30.92 | 31.05 | 30.92 | 37610 |
| 1782858600 | 31.18 | -0.04 | -0.13 | 31.12 | 31.24 | 31.07 | 35062 |
| 1782772200 | 31.22 | 0.09 | 0.29 | 31.12 | 31.265 | 31.12 | 48592 |
| 1782513000 | 31.13 | 0.11 | 0.35 | 31.09 | 31.39 | 31.07 | 57393 |
| 1782426600 | 31.02 | -0.01 | -0.03 | 31.02 | 31.1199 | 31 | 73415 |
| 1782340200 | 31.03 | 0.01 | 0.03 | 31 | 31.05 | 30.9201 | 183164 |
| 1782253800 | 31.02 | -0.1 | -0.32 | 31.08 | 31.0885 | 30.94 | 100911 |
| 1782167400 | 31.12 | -0.04 | -0.13 | 31.07 | 31.29 | 31.06 | 468215 |
| 1781821800 | 31.16 | 0.02 | 0.06 | 31.17 | 31.2583 | 31.1 | 27334 |
| 1781735400 | 31.14 | -0.41 | -1.30 | 31.63 | 31.63 | 31.14 | 61049 |
| 1781649000 | 31.55 | 0.01 | 0.03 | 31.49 | 31.61 | 31.49 | 53642 |
| 1781562600 | 31.54 | 0.09 | 0.29 | 31.75 | 31.75 | 31.48 | 54304 |
| 1781303400 | 31.45 | 0.04 | 0.13 | 31.44 | 31.47 | 31.35 | 53392 |
| 1781217000 | 31.41 | 0.21 | 0.67 | 31.25 | 31.46 | 31.1236 | 53700 |
| 1781130600 | 31.2 | -0.09 | -0.29 | 31.19 | 31.33 | 31.11 | 106669 |
| 1781044200 | 31.29 | 0.07 | 0.22 | 31.29 | 31.5299 | 31.21 | 40394 |
| 1780957800 | 31.22 | -0.04 | -0.13 | 31.38 | 31.38 | 31.1 | 38219 |
| 1780698600 | 31.26 | -0.23 | -0.73 | 31.39 | 31.39 | 31.185 | 56186 |
| 1780612200 | 31.49 | 0.08 | 0.25 | 31.51 | 31.56 | 31.47 | 58258 |
| 1780525800 | 31.41 | -0.14 | -0.44 | 31.48 | 31.48 | 31.37 | 118557 |
| 1780439400 | 31.55 | 0.02 | 0.06 | 31.59 | 31.9474 | 31.49 | 38046 |
| 1780353000 | 31.53 | -0.23 | -0.72 | 31.46 | 31.58 | 31.4046 | 91442 |
| 1780093800 | 31.76 | 0.03 | 0.09 | 31.71 | 31.815 | 31.41 | 78464 |
| 1780007400 | 31.73 | 0.19 | 0.60 | 31.61 | 31.73 | 31.6 | 48889 |
| 1779921000 | 31.54 | -0.05 | -0.16 | 31.53 | 31.8699 | 31.52 | 77818 |
| 1779834600 | 31.59 | 0.14 | 0.45 | 31.57 | 31.645 | 31.51 | 53322 |
| 1779489000 | 31.45 | 0.04 | 0.13 | 31.53 | 31.54 | 31.3501 | 90716 |
| 1779402600 | 31.41 | 0.04 | 0.13 | 31.21 | 31.41 | 31.21 | 93150 |
| 1779316200 | 31.37 | 0.22 | 0.71 | 31.21 | 31.4599 | 31.085 | 58702 |
| 1779229800 | 31.15 | -0.23 | -0.73 | 31.28 | 31.32 | 31.12 | 67350 |
| 1779143400 | 31.38 | 0.14 | 0.45 | 31.32 | 31.455 | 31.22 | 137941 |
| 1778884200 | 31.24 | -0.19 | -0.60 | 31.22 | 31.33 | 31.08 | 46116 |
| 1778797800 | 31.43 | -0.06 | -0.19 | 31.57 | 31.6485 | 31.41 | 60698 |
| 1778711400 | 31.49 | -0.03 | -0.10 | 31.51 | 31.5999 | 31.43 | 80274 |
| 1778625000 | 31.52 | -0.22 | -0.69 | 31.6 | 31.625 | 31.46 | 75384 |
| 1778538600 | 31.74 | -0.11 | -0.35 | 31.95 | 31.95 | 31.645 | 124343 |
| 1778279400 | 31.85 | 0.13 | 0.41 | 31.88 | 31.8937 | 31.81 | 90482 |
| 1778193000 | 31.72 | -0.01 | -0.03 | 31.9 | 31.96 | 31.6542 | 53893 |
| 1778106600 | 31.73 | 0.27 | 0.86 | 31.77 | 31.885 | 31.63 | 127270 |
| 1778020200 | 31.46 | -0.03 | -0.10 | 31.42 | 31.5825 | 31.15 | 260727 |
| 1777933800 | 31.49 | -0.15 | -0.47 | 31.62 | 31.62 | 31.335 | 418483 |
| 1777674600 | 31.64 | -0.14 | -0.44 | 31.76 | 31.8397 | 31.46 | 778588 |
| 1777588200 | 31.78 | 0.35 | 1.10 | 31.68 | 31.8 | 31.44 | 74369 |
| 1777501800 | 31.435 | -0.18 | -0.55 | 31.57 | 31.75 | 31.39 | 19396 |
| 1777415400 | 31.61 | -0.14 | -0.44 | 31.67 | 31.67 | 31.35 | 88681 |
| 1777329000 | 31.7504 | 0 | 0.00 | 31.8 | 32.049999 | 31.7202 | 43020 |
| 1777069800 | 31.75 | 0.14 | 0.46 | 31.65 | 31.8 | 31.65 | 38827 |
| 1776983400 | 31.606 | -0.07 | -0.23 | 31.7 | 31.75 | 31.5301 | 45047 |
| 1776897000 | 31.68 | -0.13 | -0.41 | 31.83 | 31.8999 | 31.68 | 73047 |
| 1776810600 | 31.81 | -0.25 | -0.78 | 32.06 | 32.06 | 31.76 | 35350 |
| 1776724200 | 32.06 | -0.02 | -0.06 | 32.03 | 32.2 | 31.9698 | 63826 |
| 1776465000 | 32.08 | 0.17 | 0.53 | 32.119999 | 32.2382 | 32.04 | 29705 |
| 1776378600 | 31.91 | -0.07 | -0.22 | 32 | 32 | 31.86 | 52343 |
| 1776292200 | 31.98 | -0.01 | -0.03 | 32.13 | 32.13 | 31.9 | 811167 |
| 1776205800 | 31.99 | 0.28 | 0.88 | 31.92 | 32.04 | 31.86 | 78840 |
| 1776119400 | 31.71 | -0.01 | -0.03 | 31.56 | 31.7899 | 31.4401 | 42695 |
| 1775860200 | 31.72 | 0.02 | 0.06 | 31.8 | 31.8 | 31.6101 | 84749 |
| 1775773800 | 31.7002 | 0.02 | 0.06 | 31.59 | 31.76 | 31.56 | 73048 |
| 1775687400 | 31.68 | 0.46 | 1.47 | 31.83 | 31.83 | 31.59 | 51430 |
| 1775601000 | 31.22 | 0.15 | 0.48 | 31.05 | 31.23 | 30.9701 | 123771 |
| 1775514600 | 31.07 | 0.03 | 0.10 | 31.07 | 31.2999 | 31.03 | 43564 |
| 1775169000 | 31.04 | -0.12 | -0.39 | 30.99 | 31.1432 | 30.89 | 326421 |
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.
