Premium
State Street Loomis Sayles Opportunistic Bond ETF (OBND)
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 | -0.145 | -0.561362756485 | 25.83 | 25.87 | 25.62 | 8091 | 25.78755365 | SP |
| 4 | 0.045 | 0.175507020281 | 25.64 | 25.87 | 25.58 | 4646 | 25.76101786 | SP |
| 12 | 0 | 0 | 25.685 | 26.02 | 25.58 | 6405 | 25.82507222 | SP |
| 26 | -0.415 | -1.59003831418 | 26.1 | 26.38 | 25.34 | 8182 | 25.91405005 | SP |
| 52 | -0.245 | -0.944851523332 | 25.93 | 26.48 | 25.34 | 7711 | 26.04461941 | SP |
| 156 | 0.275 | 1.08225108225 | 25.41 | 26.535 | 24.5371 | 8419 | 25.90154312 | SP |
| 260 | -4.385 | -14.5826405055 | 30.07 | 30.26 | 24.5371 | 6818 | 26.18368015 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 25.665 | 0.02 | 0.08 | 25.67 | 25.6999 | 25.65 | 3849 |
| 1782945000 | 25.645 | -0.17 | -0.66 | 25.62 | 25.66 | 25.62 | 3247 |
| 1782858600 | 25.815 | -0.04 | -0.16 | 25.87 | 25.87 | 25.815 | 19253 |
| 1782772200 | 25.8551 | 0.05 | 0.18 | 25.83 | 25.8551 | 25.83 | 6013 |
| 1782513000 | 25.8084 | -0.01 | -0.04 | 25.8 | 25.83 | 25.8 | 2378 |
| 1782426600 | 25.82 | 0.05 | 0.17 | 25.83 | 25.85 | 25.82 | 2885 |
| 1782340200 | 25.775 | 0.03 | 0.12 | 25.79 | 25.8157 | 25.775 | 2148 |
| 1782253800 | 25.7448 | -0 | -0.00 | 25.72 | 25.77 | 25.72 | 9584 |
| 1782167400 | 25.745 | -0.05 | -0.19 | 25.77 | 25.77 | 25.745 | 2696 |
| 1781821800 | 25.795 | 0.09 | 0.33 | 25.79 | 25.82 | 25.79 | 6940 |
| 1781735400 | 25.71 | -0.1 | -0.40 | 25.8 | 25.81 | 25.7 | 2854 |
| 1781649000 | 25.8145 | 0.04 | 0.15 | 25.79 | 25.82 | 25.79 | 4430 |
| 1781562600 | 25.775 | 0.04 | 0.16 | 25.81 | 25.82 | 25.7708 | 4072 |
| 1781303400 | 25.735 | -0.01 | -0.04 | 25.74 | 25.75 | 25.71 | 2694 |
| 1781217000 | 25.745 | 0.15 | 0.59 | 25.63 | 25.745 | 25.62 | 1582 |
| 1781130600 | 25.595 | -0.05 | -0.19 | 25.63 | 25.655 | 25.595 | 3619 |
| 1781044200 | 25.645 | 0.02 | 0.06 | 25.64 | 25.66 | 25.58 | 3040 |
| 1780957800 | 25.63 | 0.02 | 0.10 | 25.64 | 25.64 | 25.63 | 2352 |
| 1780698600 | 25.605 | -0.14 | -0.52 | 25.66 | 25.66 | 25.605 | 3597 |
| 1780612200 | 25.74 | 0.04 | 0.14 | 25.72 | 25.75 | 25.72 | 4552 |
| 1780525800 | 25.705 | -0.06 | -0.23 | 25.71 | 25.73 | 25.7 | 9428 |
| 1780439400 | 25.765 | 0.03 | 0.11 | 25.76 | 25.77 | 25.7501 | 1834 |
| 1780353000 | 25.7369 | -0.15 | -0.58 | 25.7 | 25.7369 | 25.7 | 1530 |
| 1780093800 | 25.8869 | 0.01 | 0.05 | 25.87 | 25.905 | 25.87 | 3329 |
| 1780007400 | 25.875 | 0.05 | 0.19 | 25.81 | 25.875 | 25.81 | 10573 |
| 1779921000 | 25.825 | 0.02 | 0.08 | 25.82 | 25.83 | 25.82 | 7678 |
| 1779834600 | 25.805 | 0.06 | 0.24 | 25.8 | 25.805 | 25.79 | 4628 |
| 1779489000 | 25.7425 | 0.02 | 0.09 | 25.77 | 25.77 | 25.73 | 7072 |
| 1779402600 | 25.72 | 0.01 | 0.05 | 25.66 | 25.72 | 25.6435 | 5173 |
| 1779316200 | 25.7071 | 0.1 | 0.38 | 25.62 | 25.715 | 25.62 | 8212 |
| 1779229800 | 25.61 | -0.06 | -0.25 | 25.6 | 25.61 | 25.58 | 1597 |
| 1779143400 | 25.6735 | -0.02 | -0.06 | 25.7 | 25.7 | 25.66 | 3307 |
| 1778884200 | 25.69 | -0.15 | -0.56 | 25.72 | 25.72 | 25.68 | 2225 |
| 1778797800 | 25.835 | 0.01 | 0.04 | 25.83 | 25.86 | 25.83 | 40778 |
| 1778711400 | 25.825 | 0 | 0.02 | 25.76 | 25.84 | 25.76 | 7181 |
| 1778625000 | 25.82 | -0.07 | -0.27 | 25.82 | 25.82 | 25.78 | 1946 |
| 1778538600 | 25.89 | -0.01 | -0.02 | 25.96 | 25.96 | 25.875 | 9541 |
| 1778279400 | 25.895 | 0.05 | 0.19 | 25.89 | 25.91 | 25.8899 | 10235 |
| 1778193000 | 25.845 | -0.07 | -0.27 | 25.93 | 25.93 | 25.845 | 1248 |
| 1778106600 | 25.915 | 0.09 | 0.37 | 25.89 | 25.915 | 25.885 | 5880 |
| 1778020200 | 25.82 | 0.07 | 0.29 | 25.79 | 25.8499 | 25.79 | 4112 |
| 1777933800 | 25.745 | -0.07 | -0.27 | 25.78 | 25.8 | 25.745 | 1933 |
| 1777674600 | 25.815 | -0.09 | -0.35 | 25.79 | 25.83 | 25.79 | 2770 |
| 1777588200 | 25.9066 | 0.07 | 0.27 | 25.88 | 25.9101 | 25.87 | 1155 |
| 1777501800 | 25.8379 | -0.06 | -0.24 | 25.88 | 25.88 | 25.835 | 7508 |
| 1777415400 | 25.9013 | -0.03 | -0.13 | 25.89 | 25.905 | 25.88 | 4939 |
| 1777329000 | 25.9352 | -0.03 | -0.13 | 25.93 | 25.94 | 25.925 | 1179 |
| 1777069800 | 25.97 | 0.06 | 0.24 | 25.92 | 25.97 | 25.915 | 4071 |
| 1776983400 | 25.9067 | -0.05 | -0.21 | 25.94 | 25.955 | 25.87 | 4616 |
| 1776897000 | 25.96 | 0.07 | 0.29 | 25.96 | 25.975 | 25.94 | 12729 |
| 1776810600 | 25.885 | -0.05 | -0.19 | 25.95 | 25.95 | 25.885 | 1574 |
| 1776724200 | 25.935 | -0.07 | -0.25 | 25.98 | 25.98 | 25.935 | 4556 |
| 1776465000 | 26 | 0.12 | 0.46 | 25.98 | 26.02 | 25.98 | 10311 |
| 1776378600 | 25.88 | -0.01 | -0.02 | 25.92 | 25.92 | 25.87 | 17400 |
| 1776292200 | 25.885 | -0.01 | -0.02 | 25.87 | 25.9 | 25.861 | 10442 |
| 1776205800 | 25.89 | 0.09 | 0.33 | 25.83 | 25.9 | 25.82 | 22219 |
| 1776119400 | 25.805 | 0.08 | 0.31 | 25.685 | 25.805 | 25.685 | 18400 |
| 1775860200 | 25.725 | -0.02 | -0.08 | 25.76 | 25.76 | 25.72 | 22541 |
| 1775773800 | 25.7452 | 0.04 | 0.14 | 25.69 | 25.78 | 25.6601 | 31398 |
| 1775687400 | 25.71 | 0.14 | 0.56 | 25.8 | 25.8 | 25.7001 | 6811 |
| 1775601000 | 25.5676 | 0.03 | 0.13 | 25.54 | 25.5676 | 25.47 | 1523 |
| 1775514600 | 25.535 | 0.01 | 0.04 | 25.53 | 25.56 | 25.53 | 7487 |
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.
