Premium
State Street SPDR Bloomberg High Yield Bond ETF (JNK)
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 | 0.08 | 0.0835073068894 | 95.8 | 96.21 | 95.745 | 1970242 | 96.01861157 | SP |
| 4 | 0.05 | 0.0521757278514 | 95.83 | 96.61 | 95.7 | 2918289 | 96.19467547 | SP |
| 12 | -0.97 | -1.00154878678 | 96.85 | 97.24 | 95.39 | 2900348 | 96.32817601 | SP |
| 26 | -1.53 | -1.57068062827 | 97.41 | 98.03 | 94.485 | 4513322 | 96.37297499 | SP |
| 52 | -0.67 | -0.693940963231 | 96.55 | 98.24 | 94.485 | 4378107 | 96.74073462 | SP |
| 156 | 5.24 | 5.78111209179 | 90.64 | 98.24 | 87.795 | 4901597 | 94.39832782 | SP |
| 260 | -13.84 | -12.613926358 | 109.72 | 110.14 | 86.2818 | 6751633 | 96.32212624 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 96.05 | -0.1 | -0.10 | 96.16 | 96.16 | 95.98 | 2279586 |
| 1783377000 | 96.15 | 0.16 | 0.17 | 95.98 | 96.21 | 95.98 | 1716120 |
| 1783031400 | 95.99 | 0.11 | 0.11 | 96.02 | 96.07 | 95.94 | 2195559 |
| 1782945000 | 95.88 | -0.49 | -0.51 | 95.8 | 95.91 | 95.75 | 1689704 |
| 1782858600 | 96.37 | -0.03 | -0.03 | 96.39 | 96.49 | 96.335 | 4469378 |
| 1782772200 | 96.4 | 0.18 | 0.19 | 96.31 | 96.43 | 96.195 | 2277137 |
| 1782513000 | 96.22 | -0.06 | -0.06 | 96.2 | 96.36 | 96.18 | 2104151 |
| 1782426600 | 96.28 | 0.09 | 0.09 | 96.29 | 96.38 | 96.2 | 2709541 |
| 1782340200 | 96.19 | -0.06 | -0.06 | 96.32 | 96.38 | 96.18 | 2729865 |
| 1782253800 | 96.25 | -0.05 | -0.05 | 96.21 | 96.35 | 96.21 | 1873797 |
| 1782167400 | 96.3 | -0.09 | -0.09 | 96.35 | 96.47 | 96.245 | 1733407 |
| 1781821800 | 96.39 | 0.33 | 0.34 | 96.32 | 96.45 | 96.28 | 3823130 |
| 1781735400 | 96.06 | -0.37 | -0.38 | 96.38 | 96.48 | 95.995 | 8763113 |
| 1781649000 | 96.43 | -0.02 | -0.02 | 96.45 | 96.54 | 96.34 | 1710481 |
| 1781562600 | 96.45 | 0.15 | 0.16 | 96.59 | 96.61 | 96.42 | 2432431 |
| 1781303400 | 96.3 | 0.02 | 0.02 | 96.32 | 96.38 | 96.16 | 2875798 |
| 1781217000 | 96.28 | 0.55 | 0.57 | 95.85 | 96.33 | 95.795 | 3647253 |
| 1781130600 | 95.73 | -0.19 | -0.20 | 95.83 | 95.975 | 95.7 | 3498753 |
| 1781044200 | 95.92 | 0.12 | 0.13 | 95.92 | 96.135 | 95.68 | 2888821 |
| 1780957800 | 95.8 | 0.07 | 0.07 | 95.9 | 95.92 | 95.75 | 2557217 |
| 1780698600 | 95.73 | -0.42 | -0.44 | 96.02 | 96.065 | 95.62 | 4676495 |
| 1780612200 | 96.15 | 0.15 | 0.16 | 96.07 | 96.23 | 96.02 | 2041305 |
| 1780525800 | 96 | -0.21 | -0.22 | 96.08 | 96.1 | 95.92 | 2346770 |
| 1780439400 | 96.21 | 0.04 | 0.04 | 96.2 | 96.275 | 96.16 | 2072039 |
| 1780353000 | 96.17 | -0.6 | -0.62 | 96.14 | 96.265 | 95.96 | 2904775 |
| 1780093800 | 96.77 | 0.15 | 0.16 | 96.66 | 96.82 | 96.63 | 2644381 |
| 1780007400 | 96.62 | 0.1 | 0.10 | 96.46 | 96.7001 | 96.42 | 3602958 |
| 1779921000 | 96.52 | -0.04 | -0.04 | 96.58 | 96.63 | 96.47 | 1491111 |
| 1779834600 | 96.56 | 0.31 | 0.32 | 96.54 | 96.6 | 96.37 | 3257384 |
| 1779489000 | 96.25 | 0.05 | 0.05 | 96.34 | 96.46 | 96.155 | 1339075 |
| 1779402600 | 96.2 | 0.08 | 0.08 | 96.03 | 96.305 | 95.9 | 2138530 |
| 1779316200 | 96.12 | 0.58 | 0.61 | 95.7 | 96.16 | 95.59 | 3132792 |
| 1779229800 | 95.54 | -0.23 | -0.24 | 95.62 | 95.645 | 95.39 | 2057215 |
| 1779143400 | 95.77 | 0.05 | 0.05 | 95.84 | 95.94 | 95.635 | 2912362 |
| 1778884200 | 95.72 | -0.4 | -0.42 | 95.91 | 96.02 | 95.705 | 3634650 |
| 1778797800 | 96.12 | -0.05 | -0.05 | 96.22 | 96.37 | 96.11 | 1494869 |
| 1778711400 | 96.17 | -0.01 | -0.01 | 96.11 | 96.25 | 96.04 | 3258903 |
| 1778625000 | 96.18 | -0.14 | -0.15 | 96.14 | 96.28 | 95.95 | 2056440 |
| 1778538600 | 96.32 | -0.2 | -0.21 | 96.5 | 96.54 | 96.3101 | 3337905 |
| 1778279400 | 96.52 | 0.32 | 0.33 | 96.32 | 96.53 | 96.315 | 6326183 |
| 1778193000 | 96.2 | -0.34 | -0.35 | 96.53 | 96.6 | 96.185 | 2647992 |
| 1778106600 | 96.54 | 0.32 | 0.33 | 96.45 | 96.615 | 96.2597 | 1566188 |
| 1778020200 | 96.22 | 0.12 | 0.12 | 96.11 | 96.34 | 96.11 | 1926307 |
| 1777933800 | 96.1 | -0.3 | -0.31 | 96.34 | 96.3574 | 95.92 | 3644078 |
| 1777674600 | 96.4 | -0.43 | -0.44 | 96.39 | 96.62 | 96.365 | 2796635 |
| 1777588200 | 96.83 | 0.33 | 0.34 | 96.55 | 96.87 | 96.51 | 4095412 |
| 1777501800 | 96.5 | -0.3 | -0.31 | 96.9 | 96.9 | 96.31 | 3112405 |
| 1777415400 | 96.8 | -0.11 | -0.11 | 96.75 | 96.83 | 96.71 | 2192761 |
| 1777329000 | 96.91 | 0.02 | 0.02 | 96.88 | 96.965 | 96.8475 | 2257378 |
| 1777069800 | 96.89 | 0.15 | 0.16 | 96.51 | 96.95 | 96.51 | 1557026 |
| 1776983400 | 96.74 | -0.17 | -0.18 | 96.87 | 96.965 | 96.48 | 2688942 |
| 1776897000 | 96.91 | 0.16 | 0.17 | 96.85 | 96.98 | 96.81 | 2452409 |
| 1776810600 | 96.75 | -0.24 | -0.25 | 97.06 | 97.06 | 96.675 | 6234067 |
| 1776724200 | 96.99 | -0.09 | -0.09 | 97.09 | 97.105 | 96.91 | 2368771 |
| 1776465000 | 97.08 | 0.37 | 0.38 | 96.98 | 97.24 | 96.895 | 2504796 |
| 1776378600 | 96.71 | -0.1 | -0.10 | 96.88 | 96.88 | 96.63 | 3608791 |
| 1776292200 | 96.81 | -0.06 | -0.06 | 96.85 | 96.85 | 96.7 | 4964479 |
| 1776205800 | 96.87 | 0.29 | 0.30 | 96.68 | 96.97 | 96.63 | 3358848 |
| 1776119400 | 96.58 | 0.34 | 0.35 | 96.12 | 96.6 | 96.12 | 4576750 |
| 1775860200 | 96.24 | -0.33 | -0.34 | 96.7 | 96.7 | 96.24 | 4932517 |
| 1775773800 | 96.57 | 0.09 | 0.09 | 96.47 | 96.76 | 96.26 | 3178030 |
| 1775687400 | 96.48 | 0.56 | 0.58 | 96.9 | 96.9 | 96.325 | 3324147 |
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.
