Premium
State Street SPDR Portfolio Corporate Bond ETF (SPBO)
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 | 0.24 | 0.831312781434 | 28.87 | 29.11 | 28.79 | 595755 | 28.9039498 | SP |
| 4 | 0.32 | 1.11149704759 | 28.79 | 29.16 | 28.5711 | 761255 | 28.89242237 | SP |
| 12 | 0.16 | 0.552677029361 | 28.95 | 29.31 | 28.5711 | 779276 | 28.97164003 | SP |
| 26 | -0.25 | -0.851498637602 | 29.36 | 29.7295 | 28.5711 | 652600 | 29.15752987 | SP |
| 52 | 0.23 | 0.796398891967 | 28.88 | 29.93 | 28.5711 | 706051 | 29.27625142 | SP |
| 156 | 0.49 | 1.71208944794 | 28.62 | 30.26 | 26.75 | 608892 | 28.96239092 | SP |
| 260 | -6.09 | -17.3011363636 | 35.2 | 35.94 | 26.75 | 429347 | 29.25381767 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781303400 | 29.005 | -0.03 | -0.09 | 28.99 | 29.025 | 28.935 | 389068 |
| 1781217000 | 29.03 | 0.2 | 0.69 | 28.87 | 29.05 | 28.84 | 954152 |
| 1781130600 | 28.83 | -0.05 | -0.17 | 28.88 | 28.895 | 28.805 | 625401 |
| 1781044200 | 28.88 | 0.08 | 0.28 | 28.86 | 28.8891 | 28.795 | 804695 |
| 1780957800 | 28.8 | -0.02 | -0.07 | 28.87 | 28.88 | 28.79 | 242003 |
| 1780698600 | 28.82 | -0.16 | -0.55 | 28.87 | 28.88 | 28.81 | 352524 |
| 1780612200 | 28.98 | 0.05 | 0.17 | 28.98 | 29.005 | 28.95 | 400178 |
| 1780525800 | 28.93 | -0.06 | -0.21 | 28.91 | 28.93 | 28.88 | 273261 |
| 1780439400 | 28.99 | 0.01 | 0.03 | 29.03 | 29.03 | 28.9724 | 562776 |
| 1780353000 | 28.98 | -0.11 | -0.38 | 28.92 | 28.995 | 28.88 | 635727 |
| 1780093800 | 29.09 | 0.01 | 0.03 | 29.12 | 29.16 | 29.09 | 1183402 |
| 1780007400 | 29.08 | 0.05 | 0.17 | 29.03 | 29.12 | 28.9987 | 960834 |
| 1779921000 | 29.03 | 0.05 | 0.17 | 29.02 | 29.04 | 28.985 | 518677 |
| 1779834600 | 28.98 | 0.08 | 0.28 | 29.03 | 29.03 | 28.95 | 534880 |
| 1779489000 | 28.9 | 0.04 | 0.14 | 28.93 | 28.93 | 28.825 | 570734 |
| 1779402600 | 28.86 | 0.06 | 0.21 | 28.73 | 28.86 | 28.69 | 1861918 |
| 1779316200 | 28.8 | 0.18 | 0.63 | 28.64 | 28.825 | 28.625 | 1117456 |
| 1779229800 | 28.62 | -0.11 | -0.38 | 28.62 | 28.6799 | 28.5711 | 971088 |
| 1779143400 | 28.73 | -0.03 | -0.10 | 28.8 | 28.825 | 28.695 | 1593233 |
| 1778884200 | 28.76 | -0.17 | -0.59 | 28.79 | 28.7902 | 28.735 | 300897 |
| 1778797800 | 28.93 | -0.01 | -0.03 | 29 | 29.01 | 28.93 | 497740 |
| 1778711400 | 28.94 | 0.01 | 0.03 | 28.92 | 28.94 | 28.8789 | 365131 |
| 1778625000 | 28.93 | -0.08 | -0.28 | 28.93 | 28.94 | 28.9 | 483945 |
| 1778538600 | 29.01 | -0.06 | -0.21 | 29.04 | 29.07 | 29.0001 | 313192 |
| 1778279400 | 29.07 | 0.1 | 0.35 | 29.06 | 29.11 | 29.04 | 876072 |
| 1778193000 | 28.97 | -0.1 | -0.33 | 29.11 | 29.11 | 28.955 | 734421 |
| 1778106600 | 29.065 | 0.13 | 0.43 | 29.05 | 29.085 | 29.04 | 295700 |
| 1778020200 | 28.94 | 0.08 | 0.28 | 28.91 | 28.97 | 28.89 | 696693 |
| 1777933800 | 28.86 | -0.08 | -0.28 | 28.9 | 28.905 | 28.785 | 1303055 |
| 1777674600 | 28.94 | -0.07 | -0.24 | 28.93 | 29.02 | 28.9 | 644348 |
| 1777588200 | 29.01 | 0.02 | 0.07 | 29.03 | 29.065 | 28.99 | 917808 |
| 1777501800 | 28.99 | -0.13 | -0.43 | 29.06 | 29.06 | 28.95 | 490081 |
| 1777415400 | 29.115 | -0.01 | -0.02 | 29.07 | 29.115 | 29.035 | 320201 |
| 1777329000 | 29.12 | -0.06 | -0.21 | 29.16 | 29.165 | 29.09 | 921832 |
| 1777069800 | 29.18 | 0.02 | 0.07 | 29.16 | 29.21 | 29.11 | 868316 |
| 1776983400 | 29.16 | -0.06 | -0.21 | 29.21 | 29.24 | 29.095 | 1201062 |
| 1776897000 | 29.22 | 0.05 | 0.17 | 29.25 | 29.27 | 29.2 | 591247 |
| 1776810600 | 29.17 | -0.1 | -0.34 | 29.25 | 29.255 | 29.165 | 460377 |
| 1776724200 | 29.27 | 0 | 0.00 | 29.27 | 29.28 | 29.21 | 549541 |
| 1776465000 | 29.27 | 0.14 | 0.48 | 29.29 | 29.31 | 29.245 | 1164253 |
| 1776378600 | 29.13 | -0.1 | -0.34 | 29.25 | 29.25 | 29.12 | 836031 |
| 1776292200 | 29.23 | -0.01 | -0.03 | 29.22 | 29.24 | 29.19 | 537737 |
| 1776205800 | 29.24 | 0.09 | 0.31 | 29.18 | 29.2599 | 29.1699 | 450983 |
| 1776119400 | 29.15 | 0.08 | 0.28 | 29.06 | 29.165 | 29.04 | 383219 |
| 1775860200 | 29.07 | -0.06 | -0.19 | 29.13 | 29.135 | 29.055 | 324804 |
| 1775773800 | 29.125 | 0 | 0.02 | 29.09 | 29.19 | 29.05 | 356436 |
| 1775687400 | 29.12 | 0.1 | 0.34 | 29.24 | 29.24 | 29.075 | 1140492 |
| 1775601000 | 29.02 | 0.03 | 0.10 | 28.97 | 29.03 | 28.845 | 1169669 |
| 1775514600 | 28.99 | -0.04 | -0.14 | 28.97 | 29.055 | 28.97 | 854644 |
| 1775169000 | 29.03 | 0.1 | 0.35 | 28.87 | 29.05 | 28.87 | 1211957 |
| 1775082600 | 28.93 | -0.1 | -0.34 | 28.9 | 28.99 | 28.895 | 1270724 |
| 1774996200 | 29.03 | 0.17 | 0.57 | 28.97 | 29.07 | 28.935 | 1440338 |
| 1774909800 | 28.865 | 0.15 | 0.50 | 28.92 | 28.9303 | 28.845 | 540864 |
| 1774650600 | 28.72 | -0.03 | -0.10 | 28.68 | 28.7699 | 28.65 | 678021 |
| 1774564200 | 28.75 | -0.21 | -0.73 | 28.87 | 28.915 | 28.75 | 2143804 |
| 1774477800 | 28.96 | 0.08 | 0.28 | 29.03 | 29.03 | 28.95 | 962175 |
| 1774391400 | 28.88 | -0.05 | -0.17 | 28.82 | 28.93 | 28.79 | 934760 |
| 1774305000 | 28.93 | 0.16 | 0.56 | 28.83 | 28.995 | 28.81 | 951039 |
| 1774045800 | 28.77 | -0.31 | -1.07 | 28.95 | 28.975 | 28.75 | 814171 |
| 1773959400 | 29.08 | 0.1 | 0.35 | 28.89 | 29.0999 | 28.87 | 723422 |
| 1773873000 | 28.98 | -0.12 | -0.41 | 29.06 | 29.095 | 28.97 | 600968 |
| 1773786600 | 29.1 | 0.14 | 0.48 | 29.03 | 29.1 | 29.03 | 457050 |
| 1773700200 | 28.96 | 0.11 | 0.38 | 29 | 29.0261 | 28.9311 | 858330 |
| 1773441000 | 28.85 | -0.08 | -0.28 | 28.99 | 29.025 | 28.8129 | 344551 |
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.
