Premium
Spdr Marketaxess Investment Grade 400 Corporate Bond ETF (LQIG)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.908 | -0.949095850319 | 95.67 | 95.67 | 94.762 | 4523 | 95.37055607 | SP |
| 4 | 0.842 | 0.896507666099 | 93.92 | 95.97 | 93.3099 | 2304 | 95.09170574 | SP |
| 12 | -0.628 | -0.658349931859 | 95.39 | 95.97 | 92.02 | 1580 | 94.59432024 | SP |
| 26 | -3.868 | -3.92172766907 | 98.63 | 99.72 | 92.02 | 1805 | 95.99068341 | SP |
| 52 | -1.238 | -1.28958333333 | 96 | 99.72 | 92.02 | 2862 | 95.70018787 | SP |
| 156 | -6.008 | -5.96209189243 | 100.77 | 103.1282 | 87.6343 | 2064 | 94.30074791 | SP |
| 260 | -6.008 | -5.96209189243 | 100.77 | 103.1282 | 87.6343 | 2064 | 94.30074791 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 95.1901 | 0.28 | 0.30 | 95.25 | 95.47 | 95.1901 | 3156 |
| 1741390200 | 94.91 | -0.1 | -0.10 | 95.26 | 95.3 | 94.78 | 2168 |
| 1741303800 | 95.0078 | -0.33 | -0.35 | 95.16 | 95.16 | 94.8815 | 2200 |
| 1741217400 | 95.34 | -0.23 | -0.24 | 95.66 | 95.66 | 95.3023 | 2532 |
| 1741131000 | 95.57 | -0.25 | -0.26 | 95.67 | 95.67 | 95.5299 | 12466 |
| 1741044600 | 95.8158 | -0.11 | -0.12 | 95.32 | 95.83 | 95.32 | 2258 |
| 1740785400 | 95.9285 | 0.35 | 0.36 | 95.82 | 95.9285 | 95.72 | 1552 |
| 1740699000 | 95.5833 | -0.35 | -0.37 | 95.67 | 95.77 | 95.57 | 910 |
| 1740612600 | 95.9367 | 0.17 | 0.18 | 95.78 | 95.97 | 95.78 | 196 |
| 1740526200 | 95.769 | 0.65 | 0.68 | 95.64 | 95.769 | 95.54 | 1810 |
| 1740439800 | 95.12 | 0.21 | 0.22 | 94.87 | 95.17 | 94.87 | 730 |
| 1740180600 | 94.9109 | 0.41 | 0.44 | 94.66 | 95.06 | 94.66 | 919 |
| 1740094200 | 94.4992 | 0.17 | 0.18 | 94.43 | 94.4992 | 94.4 | 502 |
| 1740007800 | 94.3299 | 0.06 | 0.06 | 94.2 | 94.3299 | 94.2 | 175 |
| 1739921400 | 94.27 | -0.38 | -0.41 | 94.43 | 94.53 | 94.27 | 1134 |
| 1739575800 | 94.6534 | 0.31 | 0.33 | 94.73 | 94.74 | 94.6534 | 3161 |
| 1739489400 | 94.34 | 0.77 | 0.82 | 94.03 | 94.34 | 94.03 | 2604 |
| 1739403000 | 93.57 | -0.42 | -0.45 | 93.43 | 93.5988 | 93.3099 | 1170 |
| 1739316600 | 93.9925 | -0.18 | -0.19 | 93.92 | 94.04 | 93.9 | 4046 |
| 1739230200 | 94.1737 | -0.02 | -0.02 | 94.3 | 94.34 | 94.1599 | 3137 |
| 1738971000 | 94.192 | -0.43 | -0.45 | 94.26 | 94.26 | 94.12 | 2055 |
| 1738884600 | 94.6188 | -0.12 | -0.13 | 94.76 | 94.76 | 94.6151 | 690 |
| 1738798200 | 94.741 | 0.58 | 0.61 | 94.62 | 94.9287 | 94.62 | 840 |
| 1738711800 | 94.1628 | 0.28 | 0.29 | 93.71 | 94.1628 | 93.71 | 1114 |
| 1738625400 | 93.8871 | -0.21 | -0.23 | 94.03 | 94.14 | 93.82 | 977 |
| 1738366200 | 94.0999 | -0.39 | -0.41 | 94.56 | 94.5801 | 94.0999 | 2284 |
| 1738279800 | 94.49 | 0.16 | 0.17 | 94.46 | 94.54 | 94.44 | 2002 |
| 1738193400 | 94.3262 | -0.12 | -0.13 | 94.51 | 94.51 | 94.07 | 4453 |
| 1738107000 | 94.4446 | -0.07 | -0.08 | 94.29 | 94.4446 | 94.23 | 2147 |
| 1738020600 | 94.5172 | 0.57 | 0.61 | 94.43 | 94.5172 | 94.43 | 656 |
| 1737761400 | 93.9486 | 0.06 | 0.07 | 93.75 | 93.97 | 93.6899 | 1902 |
| 1737675000 | 93.885 | 0 | 0.00 | 93.885 | 93.885 | 93.885 | 0 |
| 1737588600 | 93.885 | -0.34 | -0.36 | 94.19 | 94.19 | 93.885 | 734 |
| 1737502200 | 94.22 | 0.6 | 0.64 | 93.94 | 94.325 | 93.94 | 5287 |
| 1737156600 | 93.6213 | 0.08 | 0.08 | 93.77 | 93.77 | 93.6213 | 135 |
| 1737070200 | 93.5418 | 0.23 | 0.25 | 93.32 | 93.56 | 93.32 | 266 |
| 1736983800 | 93.3122 | 1.04 | 1.13 | 93.22 | 93.48 | 93.22 | 731 |
| 1736897400 | 92.2734 | 0.04 | 0.05 | 92.02 | 92.2734 | 92.02 | 594 |
| 1736811000 | 92.2296 | -0.16 | -0.18 | 92.37 | 92.37 | 92.2296 | 250 |
| 1736551800 | 92.3928 | -0.59 | -0.64 | 92.3928 | 92.3928 | 92.3928 | 301 |
| 1736379000 | 92.9843 | 0.15 | 0.17 | 92.84 | 92.9843 | 92.83 | 408 |
| 1736292600 | 92.83 | -0.43 | -0.46 | 92.79 | 92.83 | 92.79 | 207 |
| 1736206200 | 93.26 | -0.19 | -0.21 | 93.37 | 93.37 | 93.2329 | 1010 |
| 1735947000 | 93.4545 | -0.18 | -0.19 | 93.4545 | 93.4545 | 93.4545 | 66 |
| 1735860600 | 93.6368 | 0.01 | 0.01 | 93.85 | 93.85 | 93.6368 | 844 |
| 1735687800 | 93.6278 | -0.28 | -0.30 | 94.02 | 94.02 | 93.6278 | 137 |
| 1735601400 | 93.91 | 0.36 | 0.39 | 93.92 | 93.92 | 93.91 | 350 |
| 1735342200 | 93.5465 | -0.35 | -0.37 | 93.55 | 93.55 | 93.5465 | 225 |
| 1735255800 | 93.8962 | 0.12 | 0.12 | 93.41 | 93.94 | 93.41 | 1085 |
| 1735077840 | 93.7804 | 0.23 | 0.25 | 93.33 | 93.7804 | 93.33 | 1053 |
| 1734996600 | 93.55 | -0.24 | -0.25 | 93.78 | 93.78 | 93.55 | 1445 |
| 1734737400 | 93.787 | 0.27 | 0.29 | 93.685 | 94.07 | 93.685 | 910 |
| 1734651000 | 93.5162 | -0.92 | -0.97 | 93.59 | 93.59 | 93.32 | 776 |
| 1734564600 | 94.4332 | -0.98 | -1.03 | 95.37 | 95.37 | 94.4332 | 339 |
| 1734478200 | 95.4145 | -0.07 | -0.07 | 95.39 | 95.4401 | 95.39 | 1575 |
| 1734391800 | 95.48 | 0.17 | 0.18 | 95.56 | 95.56 | 95.43 | 4624 |
| 1734132600 | 95.305 | -0.48 | -0.50 | 95.4867 | 95.57 | 95.29 | 4068 |
| 1734046200 | 95.7871 | -0.63 | -0.66 | 95.7871 | 95.7871 | 95.7871 | 23 |
| 1733959800 | 96.42 | -0.24 | -0.25 | 96.79 | 96.79 | 96.4 | 1780 |
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
