Premium
SPDR Bloomberg High Yield Bond ETF (JNK)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.61 | 0.634359400998 | 96.16 | 96.84 | 96.16 | 2309949 | 96.64808308 | SP |
| 4 | 0.03 | 0.0310109572049 | 96.74 | 97.1 | 95.86 | 2269215 | 96.55836042 | SP |
| 12 | -0.53 | -0.54470709147 | 97.3 | 97.38 | 94.7605 | 2603129 | 96.17787297 | SP |
| 26 | 0.35 | 0.362995229206 | 96.42 | 97.9 | 94.7605 | 2986716 | 96.55602342 | SP |
| 52 | 2.61 | 2.77187765506 | 94.16 | 97.9 | 92.47 | 3601379 | 95.25780674 | SP |
| 156 | -6.46 | -6.257870774 | 103.23 | 104.595 | 86.2818 | 7349687 | 93.48235453 | SP |
| 260 | -13.34 | -12.1151575697 | 110.11 | 110.24 | 83.18 | 7820729 | 98.97276836 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740094200 | 96.77 | 0.07 | 0.07 | 96.72 | 96.79 | 96.615 | 2801371 |
| 1740007800 | 96.7 | 0.08 | 0.08 | 96.56 | 96.7 | 96.45 | 2998777 |
| 1739921400 | 96.62 | -0.06 | -0.06 | 96.6 | 96.71 | 96.565 | 2290546 |
| 1739575800 | 96.68 | 0.12 | 0.12 | 96.67 | 96.84 | 96.67 | 2138401 |
| 1739489400 | 96.56 | 0.43 | 0.45 | 96.16 | 96.62 | 96.16 | 1812072 |
| 1739403000 | 96.13 | -0.22 | -0.23 | 96.02 | 96.265 | 95.99 | 3828231 |
| 1739316600 | 96.35 | -0.11 | -0.11 | 96.38 | 96.43 | 96.305 | 2457052 |
| 1739230200 | 96.46 | 0.22 | 0.23 | 96.47 | 96.55 | 96.415 | 1650658 |
| 1738971000 | 96.24 | -0.28 | -0.29 | 96.48 | 96.48 | 96.24 | 2256184 |
| 1738884600 | 96.52 | -0.12 | -0.12 | 96.68 | 96.6983 | 96.51 | 1674896 |
| 1738798200 | 96.64 | 0.26 | 0.27 | 96.47 | 96.715 | 96.43 | 2029698 |
| 1738711800 | 96.38 | 0.28 | 0.29 | 96.1 | 96.39 | 96.06 | 2385106 |
| 1738625400 | 96.1 | -0.66 | -0.68 | 95.88 | 96.245 | 95.86 | 2963802 |
| 1738366200 | 96.76 | -0.22 | -0.23 | 97.06 | 97.1 | 96.71 | 1843463 |
| 1738279800 | 96.98 | 0.2 | 0.21 | 96.9 | 97.036 | 96.85 | 2553836 |
| 1738193400 | 96.78 | -0.08 | -0.08 | 96.8 | 96.91 | 96.6599 | 2498046 |
| 1738107000 | 96.86 | -0.06 | -0.06 | 96.82 | 96.9 | 96.72 | 2526397 |
| 1738020600 | 96.92 | 0.11 | 0.11 | 96.65 | 96.94 | 96.63 | 1524912 |
| 1737761400 | 96.81 | 0.24 | 0.25 | 96.74 | 96.93 | 96.71 | 1725097 |
| 1737675000 | 96.57 | 0 | 0.00 | 96.57 | 96.57 | 96.57 | 0 |
| 1737588600 | 96.57 | -0.16 | -0.17 | 96.72 | 96.75 | 96.57 | 1805193 |
| 1737502200 | 96.73 | 0.28 | 0.29 | 96.68 | 96.77 | 96.62 | 2799218 |
| 1737156600 | 96.45 | 0.08 | 0.08 | 96.5 | 96.525 | 96.38 | 3373483 |
| 1737070200 | 96.37 | 0.11 | 0.11 | 96.14 | 96.41 | 96.04 | 2358559 |
| 1736983800 | 96.26 | 0.88 | 0.92 | 96.05 | 96.27 | 95.945 | 2722547 |
| 1736897400 | 95.38 | 0.08 | 0.08 | 95.45 | 95.49 | 95.3201 | 4111798 |
| 1736811000 | 95.3 | -0.04 | -0.04 | 95.15 | 95.33 | 95.13 | 4463720 |
| 1736551800 | 95.34 | -0.53 | -0.55 | 95.5 | 95.65 | 95.3 | 3055409 |
| 1736379000 | 95.87 | 0.1 | 0.10 | 95.57 | 95.895 | 95.57 | 3084963 |
| 1736292600 | 95.77 | -0.29 | -0.30 | 96.11 | 96.21 | 95.72 | 3764872 |
| 1736206200 | 96.06 | 0.11 | 0.11 | 96.11 | 96.17 | 95.965 | 2730398 |
| 1735947000 | 95.95 | 0.2 | 0.21 | 95.93 | 95.98 | 95.86 | 1357497 |
| 1735860600 | 95.75 | 0.28 | 0.29 | 95.75 | 95.81 | 95.57 | 3347299 |
| 1735687800 | 95.47 | -0.02 | -0.02 | 95.52 | 95.715 | 95.36 | 1788903 |
| 1735601400 | 95.49 | 0.07 | 0.07 | 95.35 | 95.6 | 95.29 | 1797857 |
| 1735342200 | 95.42 | -0.25 | -0.26 | 95.55 | 95.625 | 95.36 | 1587605 |
| 1735255800 | 95.67 | 0.23 | 0.24 | 95.35 | 95.7 | 95.27 | 1465575 |
| 1735077840 | 95.44 | 0.25 | 0.26 | 95.21 | 95.47 | 95.12 | 1843695 |
| 1734996600 | 95.19 | -0.19 | -0.20 | 95.53 | 95.53 | 95.1401 | 2771954 |
| 1734737400 | 95.38 | 0.61 | 0.64 | 94.79 | 95.47 | 94.79 | 4139072 |
| 1734651000 | 94.77 | -0.65 | -0.68 | 95.17 | 95.3 | 94.7605 | 6861817 |
| 1734564600 | 95.42 | -1 | -1.04 | 96.51 | 96.54 | 95.42 | 4291033 |
| 1734478200 | 96.42 | -0.17 | -0.18 | 96.45 | 96.565 | 96.42 | 2935099 |
| 1734391800 | 96.59 | 0.16 | 0.17 | 96.58 | 96.7 | 96.53 | 3451283 |
| 1734132600 | 96.43 | -0.3 | -0.31 | 96.81 | 96.81 | 96.43 | 3080089 |
| 1734046200 | 96.73 | -0.26 | -0.27 | 96.98 | 97.33 | 96.73 | 3723821 |
| 1733959800 | 96.99 | 0 | 0.00 | 97.17 | 97.17 | 96.985 | 3502586 |
| 1733873400 | 96.99 | 0.02 | 0.02 | 96.77 | 96.99 | 96.77 | 2190472 |
| 1733787000 | 96.97 | -0.14 | -0.14 | 97.15 | 97.27 | 96.95 | 1537211 |
| 1733527800 | 97.11 | 0.17 | 0.18 | 97.07 | 97.27 | 97.01 | 2373798 |
| 1733441400 | 96.94 | -0.08 | -0.08 | 96.96 | 97 | 96.87 | 1490278 |
| 1733355000 | 97.02 | 0.21 | 0.22 | 96.9 | 97.02 | 96.79 | 2329875 |
| 1733268600 | 96.81 | 0.02 | 0.02 | 96.79 | 96.91 | 96.75 | 1808234 |
| 1733182200 | 96.79 | -0.57 | -0.59 | 97.03 | 97.03 | 96.635 | 2940629 |
| 1732917840 | 97.36 | 0.22 | 0.23 | 97.3 | 97.38 | 97.165 | 982915 |
| 1732750200 | 97.14 | 0.28 | 0.29 | 96.94 | 97.15 | 96.93 | 1980717 |
| 1732663800 | 96.86 | -0.18 | -0.19 | 97.01 | 97.06 | 96.77 | 3278219 |
| 1732577400 | 97.04 | 0.36 | 0.37 | 96.95 | 97.11 | 96.95 | 3705715 |
| 1732318200 | 96.68 | 0.03 | 0.03 | 96.7 | 96.78 | 96.62 | 2484221 |
| 1732231800 | 96.65 | 0.03 | 0.03 | 96.72 | 96.85 | 96.645 | 3561812 |
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
