Premium
SPDR Russell 1000 Yield Focus ETF (ONEY)
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 | -5.46 | -4.80042201512 | 113.74 | 113.74 | 108.28 | 199897 | 110.15996102 | SP |
| 4 | -7.27 | -6.29164863695 | 115.55 | 118.17 | 108.28 | 61204 | 110.92489894 | SP |
| 12 | -3.59 | -3.20908197014 | 111.87 | 118.17 | 108.28 | 30163 | 111.51258539 | SP |
| 26 | 3.5 | 3.34033212445 | 104.78 | 118.17 | 102.0267 | 22861 | 109.90309066 | SP |
| 52 | 7.82 | 7.78419271352 | 100.46 | 118.17 | 96.4701 | 20931 | 106.5540852 | SP |
| 156 | 11.88 | 12.3236514523 | 96.4 | 118.17 | 83.18 | 31318 | 97.69081 | SP |
| 260 | 31.67 | 41.3392507506 | 76.61 | 118.17 | 40.3196 | 22298 | 95.51176037 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734651000 | 108.28 | -0.25 | -0.23 | 109.48 | 109.575 | 108.28 | 19092 |
| 1734564600 | 108.53 | -3.28 | -2.93 | 111.91 | 112.17 | 108.53 | 489201 |
| 1734478200 | 111.8061 | -0.73 | -0.65 | 112.18 | 112.24 | 111.47 | 466553 |
| 1734391800 | 112.5372 | -0.69 | -0.61 | 113.33 | 113.3695 | 112.5 | 14987 |
| 1734132600 | 113.23 | -0.29 | -0.26 | 113.74 | 113.74 | 112.9032 | 9652 |
| 1734046200 | 113.52 | -0.24 | -0.21 | 113.86 | 113.95 | 113.51 | 16353 |
| 1733959800 | 113.7629 | -0.24 | -0.21 | 114.56 | 114.56 | 113.7629 | 14691 |
| 1733873400 | 114.0027 | -0.83 | -0.72 | 114.85 | 114.85 | 113.76 | 8050 |
| 1733787000 | 114.8279 | -0.13 | -0.12 | 115.33 | 115.6125 | 114.8279 | 9158 |
| 1733527800 | 114.9623 | -0.48 | -0.41 | 115.98 | 115.98 | 114.7913 | 13989 |
| 1733441400 | 115.44 | -0.27 | -0.24 | 115.8 | 115.865 | 115.41 | 11944 |
| 1733355000 | 115.7134 | -0.48 | -0.41 | 115.99 | 116.12 | 115.2684 | 16680 |
| 1733268600 | 116.1892 | -0.65 | -0.56 | 117.01 | 117.01 | 116.14 | 11604 |
| 1733182200 | 116.8435 | -0.52 | -0.44 | 117.53 | 117.53 | 116.3561 | 8451 |
| 1732917840 | 117.3632 | 0.2 | 0.17 | 117.43 | 117.78 | 117.345 | 2914 |
| 1732750200 | 117.1667 | 0.01 | 0.01 | 117.47 | 117.67 | 117.1667 | 11826 |
| 1732663800 | 117.1563 | -0.39 | -0.33 | 117.46 | 117.46 | 116.6087 | 11607 |
| 1732577400 | 117.5446 | 1.19 | 1.02 | 117.21 | 118.17 | 117.21 | 9876 |
| 1732318200 | 116.3573 | 1.13 | 0.98 | 115.55 | 116.4414 | 115.55 | 16241 |
| 1732231800 | 115.2287 | 1.54 | 1.35 | 114.05 | 115.2999 | 113.99 | 12744 |
| 1732145400 | 113.6903 | 0.2 | 0.18 | 113.38 | 113.6903 | 113.09 | 12528 |
| 1732059000 | 113.49 | -0.49 | -0.43 | 113.22 | 113.70254 | 112.9755 | 24222 |
| 1731972600 | 113.9785 | 0.5 | 0.44 | 113.77 | 114.255 | 113.77 | 31220 |
| 1731713400 | 113.4756 | -0.46 | -0.41 | 113.97 | 114.1269 | 113.34 | 15116 |
| 1731627000 | 113.94 | -0.39 | -0.34 | 114.7 | 114.7 | 113.94 | 14733 |
| 1731540600 | 114.33 | 0.04 | 0.03 | 114.76 | 114.85 | 114.264 | 12047 |
| 1731454200 | 114.29 | -0.88 | -0.77 | 114.9 | 115.1899 | 114.21 | 8414 |
| 1731367800 | 115.1718 | 1.02 | 0.90 | 115.01 | 115.7126 | 115.01 | 55735 |
| 1731108600 | 114.1472 | 0.33 | 0.29 | 113.77 | 114.362 | 113.77 | 6332 |
| 1731022200 | 113.8144 | -0.24 | -0.21 | 114.25 | 114.3107 | 113.7416 | 11241 |
| 1730935800 | 114.0535 | 2.63 | 2.36 | 113.79 | 114.18 | 113.4699 | 16701 |
| 1730849400 | 111.4275 | 1.1 | 1.00 | 110.21 | 111.49 | 110.21 | 6755 |
| 1730763000 | 110.3279 | 0.37 | 0.33 | 110.35 | 110.96 | 110.195 | 13274 |
| 1730500200 | 109.96 | -0.64 | -0.58 | 110.73 | 111.12 | 109.86 | 19663 |
| 1730413800 | 110.5998 | -0.31 | -0.28 | 110.93 | 111.29 | 110.5998 | 6896 |
| 1730327400 | 110.9137 | 0.17 | 0.15 | 110.61 | 111.3 | 110.61 | 7856 |
| 1730241000 | 110.7424 | -1.03 | -0.92 | 111.31 | 111.31 | 110.7424 | 12972 |
| 1730154600 | 111.7756 | 0.96 | 0.86 | 111.35 | 111.88 | 111.35 | 39361 |
| 1729895400 | 110.8178 | -0.7 | -0.63 | 111.95 | 111.99 | 110.8178 | 8307 |
| 1729809000 | 111.522 | 0.18 | 0.16 | 111.83 | 111.83 | 111.405 | 7035 |
| 1729722600 | 111.34 | -0.22 | -0.20 | 111.18 | 111.8231 | 110.8842 | 10412 |
| 1729636200 | 111.56 | -0.48 | -0.43 | 111.72 | 111.74 | 111.1344 | 11946 |
| 1729549800 | 112.04 | -1.42 | -1.25 | 113.44 | 113.44 | 112.04 | 5653 |
| 1729290600 | 113.4584 | 0.09 | 0.08 | 113.22 | 113.4584 | 112.86 | 9557 |
| 1729204200 | 113.3701 | -0.05 | -0.05 | 113.4 | 113.4303 | 113.0276 | 14780 |
| 1729117800 | 113.4249 | 0.96 | 0.86 | 112.76 | 113.555 | 112.76 | 13616 |
| 1729031400 | 112.462 | -0.17 | -0.15 | 112.42 | 113.6 | 112.42 | 8287 |
| 1728945000 | 112.63 | 0.53 | 0.47 | 111.95 | 112.66 | 111.94 | 8344 |
| 1728685800 | 112.1 | 1 | 0.90 | 111.32 | 112.175 | 111.32 | 39978 |
| 1728599400 | 111.103 | -0.37 | -0.33 | 111.28 | 111.5489 | 110.88893 | 8160 |
| 1728513000 | 111.47 | 0.37 | 0.33 | 110.9 | 111.71 | 110.9 | 22931 |
| 1728426600 | 111.1 | -0.34 | -0.30 | 111.35 | 111.35 | 110.6315 | 6406 |
| 1728340200 | 111.4356 | -0.83 | -0.74 | 112.14 | 112.14 | 111.1126 | 7139 |
| 1728081000 | 112.2705 | 0.89 | 0.80 | 112.18 | 112.29 | 111.6697 | 8318 |
| 1727994600 | 111.3823 | -0.24 | -0.22 | 111.32 | 111.4067 | 110.82742 | 14119 |
| 1727908200 | 111.6266 | -0.28 | -0.25 | 111.66 | 111.8824 | 111.39 | 49014 |
| 1727821800 | 111.91 | -0.25 | -0.22 | 112 | 112.0719 | 111.34 | 11343 |
| 1727735400 | 112.16 | 0.17 | 0.15 | 112.06 | 112.22 | 111.37 | 15050 |
| 1727476200 | 111.9873 | 0.68 | 0.61 | 111.87 | 112.63 | 111.815 | 8547 |
| 1727389800 | 111.3038 | 0.76 | 0.69 | 110.96 | 111.4848 | 110.96 | 8144 |
| 1727303400 | 110.542 | -1.12 | -1.00 | 111.89 | 112.0299 | 110.42 | 15949 |
| 1727217000 | 111.66 | 0.22 | 0.20 | 111.69 | 112.01 | 111.53798 | 16013 |
| 1727130600 | 111.4402 | -0.26 | -0.23 | 111.11 | 111.4485 | 111.0054 | 8541 |
| 1726871400 | 111.6965 | -0.58 | -0.51 | 112.01 | 112.01 | 111.4344 | 11568 |
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
