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 | 0.95 | 0.994764397906 | 95.5 | 96.4536 | 95.13 | 3342407 | 95.63439758 | SP |
| 4 | 1.66 | 1.75123958223 | 94.79 | 96.4536 | 94.79 | 2728925 | 95.62857051 | SP |
| 12 | -0.19 | -0.196605960265 | 96.64 | 97.38 | 94.7605 | 3172187 | 96.26644172 | SP |
| 26 | 1.2 | 1.25984251969 | 95.25 | 97.9 | 93.57 | 3245504 | 96.27142667 | SP |
| 52 | 2.19 | 2.32336091661 | 94.26 | 97.9 | 92.47 | 3934136 | 95.10015221 | SP |
| 156 | -10.76 | -10.0363772036 | 107.21 | 107.325 | 86.2818 | 7657954 | 94.01964087 | SP |
| 260 | -13.88 | -12.5804404967 | 110.33 | 110.33 | 83.18 | 7937924 | 99.13884352 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 95.61 | 95.3 | 3045601 |
| 1736379000 | 95.87 | 0.1 | 0.10 | 95.57 | 95.895 | 95.57 | 3080199 |
| 1736292600 | 95.77 | -0.29 | -0.30 | 96.11 | 96.21 | 95.72 | 3758881 |
| 1736206200 | 96.06 | 0.11 | 0.11 | 96.11 | 96.17 | 95.965 | 2710622 |
| 1735947000 | 95.95 | 0.2 | 0.21 | 95.93 | 95.98 | 95.86 | 1334293 |
| 1735860600 | 95.75 | 0.28 | 0.29 | 95.75 | 95.81 | 95.57 | 3340229 |
| 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 | 95.31 | 1774700 |
| 1735342200 | 95.42 | -0.25 | -0.26 | 95.55 | 95.625 | 95.36 | 1560649 |
| 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 | 2763281 |
| 1734737400 | 95.38 | 0.61 | 0.64 | 94.89 | 95.47 | 94.88 | 4340638 |
| 1734651000 | 94.77 | -0.65 | -0.68 | 95.17 | 95.3 | 94.7605 | 6837064 |
| 1734564600 | 95.42 | -1 | -1.04 | 96.51 | 96.51 | 95.42 | 4284272 |
| 1734478200 | 96.42 | -0.17 | -0.18 | 96.45 | 96.565 | 96.42 | 2917364 |
| 1734391800 | 96.59 | 0.16 | 0.17 | 96.58 | 96.7 | 96.53 | 3442489 |
| 1734132600 | 96.43 | -0.3 | -0.31 | 96.81 | 96.81 | 96.43 | 3056337 |
| 1734046200 | 96.73 | -0.26 | -0.27 | 96.98 | 97.33 | 96.73 | 3228683 |
| 1733959800 | 96.99 | 0 | 0.00 | 97.17 | 97.17 | 96.985 | 3493024 |
| 1733873400 | 96.99 | 0.02 | 0.02 | 96.9 | 96.99 | 96.895 | 2124514 |
| 1733787000 | 96.97 | -0.14 | -0.14 | 97.15 | 97.27 | 96.95 | 1515909 |
| 1733527800 | 97.11 | 0.17 | 0.18 | 97.07 | 97.27 | 97.035 | 2353735 |
| 1733441400 | 96.94 | -0.08 | -0.08 | 96.96 | 97 | 96.87 | 1485294 |
| 1733355000 | 97.02 | 0.21 | 0.22 | 96.9 | 97.02 | 96.81 | 2294459 |
| 1733268600 | 96.81 | 0.02 | 0.02 | 96.79 | 96.91 | 96.75 | 1799979 |
| 1733182200 | 96.79 | -0.57 | -0.59 | 97.03 | 97.03 | 96.635 | 2927325 |
| 1732917840 | 97.36 | 0.22 | 0.23 | 97.3 | 97.38 | 97.23 | 952737 |
| 1732750200 | 97.14 | 0.28 | 0.29 | 96.94 | 97.15 | 96.94 | 1967225 |
| 1732663800 | 96.86 | -0.18 | -0.19 | 97.01 | 97.01 | 96.77 | 3263958 |
| 1732577400 | 97.04 | 0.36 | 0.37 | 96.95 | 97.11 | 96.95 | 3673432 |
| 1732318200 | 96.68 | 0.03 | 0.03 | 96.7 | 96.78 | 96.62 | 2440944 |
| 1732231800 | 96.65 | 0.03 | 0.03 | 96.72 | 96.85 | 96.645 | 3448375 |
| 1732145400 | 96.62 | -0.06 | -0.06 | 96.65 | 96.66 | 96.53 | 3167848 |
| 1732059000 | 96.68 | 0.16 | 0.17 | 96.43 | 96.75 | 96.43 | 2844597 |
| 1731972600 | 96.52 | 0.16 | 0.17 | 96.35 | 96.53 | 96.295 | 2339062 |
| 1731713400 | 96.36 | -0.05 | -0.05 | 96.31 | 96.41 | 96.14 | 3938253 |
| 1731627000 | 96.41 | -0.2 | -0.21 | 96.65 | 96.72 | 96.4 | 3137398 |
| 1731540600 | 96.61 | 0.07 | 0.07 | 96.72 | 96.78 | 96.55 | 2439871 |
| 1731454200 | 96.54 | -0.47 | -0.48 | 96.91 | 96.91 | 96.47 | 3995565 |
| 1731367800 | 97.01 | -0.06 | -0.06 | 97.16 | 97.17 | 96.95 | 1749997 |
| 1731108600 | 97.07 | 0.21 | 0.22 | 97 | 97.09 | 96.89 | 5110455 |
| 1731022200 | 96.86 | 0.42 | 0.44 | 96.42 | 96.89 | 96.38 | 5696113 |
| 1730935800 | 96.44 | 0.22 | 0.23 | 96.28 | 96.49 | 96.14 | 6154126 |
| 1730849400 | 96.22 | 0.24 | 0.25 | 95.99 | 96.26 | 95.99 | 5576283 |
| 1730763000 | 95.98 | 0.24 | 0.25 | 96.16 | 96.16 | 95.92 | 3234390 |
| 1730500200 | 95.74 | -0.56 | -0.58 | 96.05 | 96.145 | 95.71 | 2894666 |
| 1730413800 | 96.3 | -0.18 | -0.19 | 96.52 | 96.52 | 96.26 | 3595040 |
| 1730327400 | 96.48 | -0.19 | -0.20 | 96.7 | 96.85 | 96.44 | 3681018 |
| 1730241000 | 96.67 | 0.03 | 0.03 | 96.49 | 96.695 | 96.35 | 3189716 |
| 1730154600 | 96.64 | 0.28 | 0.29 | 96.58 | 96.71 | 96.535 | 3973445 |
| 1729895400 | 96.36 | -0.15 | -0.16 | 96.64 | 96.73 | 96.35 | 4957412 |
| 1729809000 | 96.51 | 0.3 | 0.31 | 96.38 | 96.5651 | 96.31 | 4118547 |
| 1729722600 | 96.21 | -0.32 | -0.33 | 96.45 | 96.45 | 96.15 | 4086531 |
| 1729636200 | 96.53 | -0.17 | -0.18 | 96.63 | 96.7 | 96.43 | 2249377 |
| 1729549800 | 96.7 | -0.39 | -0.40 | 96.98 | 96.98 | 96.585 | 3153474 |
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
