Premium
SPDR Portfolio Corporate Bond ETF (SPBO)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -0.516884906961 | 29.02 | 29.13 | 28.78 | 1921774 | 28.99293687 | SP |
| 4 | 0.14 | 0.48729550992 | 28.73 | 29.28 | 28.72 | 1460583 | 29.05702117 | SP |
| 12 | 0.25 | 0.873515024458 | 28.62 | 29.28 | 28.23 | 1113117 | 28.84472126 | SP |
| 26 | -1.19 | -3.95874916833 | 30.06 | 30.26 | 28.23 | 820730 | 29.06632032 | SP |
| 52 | -0.18 | -0.619621342513 | 29.05 | 30.26 | 28.06 | 563942 | 29.04832644 | SP |
| 156 | -2.82 | -8.89870621647 | 31.69 | 32.2664 | 26.75 | 353422 | 28.86963115 | SP |
| 260 | -3.05 | -9.55513784461 | 31.92 | 36.43 | 26.75 | 250393 | 29.79983086 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741818600 | 28.78 | -0.1 | -0.35 | 28.88 | 28.88 | 28.78 | 803911 |
| 1741732200 | 28.88 | -0.16 | -0.55 | 29.02 | 29.025 | 28.865 | 685775 |
| 1741645800 | 29.04 | 0.09 | 0.31 | 29.08 | 29.1002 | 29 | 6376775 |
| 1741390200 | 28.95 | -0.04 | -0.14 | 29.12 | 29.13 | 28.915 | 1159054 |
| 1741303800 | 28.99 | -0.07 | -0.24 | 29.02 | 29.05 | 28.9301 | 583356 |
| 1741217400 | 29.06 | -0.08 | -0.27 | 29.18 | 29.195 | 29.0399 | 1047509 |
| 1741131000 | 29.14 | -0.07 | -0.24 | 29.16 | 29.2102 | 29.105 | 1075277 |
| 1741044600 | 29.21 | -0.07 | -0.24 | 29.1 | 29.21 | 29.07 | 1453277 |
| 1740785400 | 29.28 | 0.12 | 0.41 | 29.2 | 29.28 | 29.16 | 5656727 |
| 1740699000 | 29.16 | -0.09 | -0.31 | 29.19 | 29.21 | 29.13 | 727638 |
| 1740612600 | 29.25 | 0.06 | 0.21 | 29.2 | 29.26 | 29.1512 | 915841 |
| 1740526200 | 29.19 | 0.17 | 0.59 | 29.18 | 29.1967 | 29.13 | 688032 |
| 1740439800 | 29.02 | 0.07 | 0.24 | 28.96 | 29.04 | 28.935 | 817117 |
| 1740180600 | 28.95 | 0.09 | 0.31 | 28.9 | 29.005 | 28.8894 | 622413 |
| 1740094200 | 28.86 | 0.05 | 0.17 | 28.84 | 28.875 | 28.82 | 682499 |
| 1740007800 | 28.81 | 0.02 | 0.07 | 28.78 | 28.8366 | 28.76 | 1785580 |
| 1739921400 | 28.79 | -0.1 | -0.35 | 28.87 | 28.87 | 28.76 | 831661 |
| 1739575800 | 28.89 | 0.1 | 0.35 | 28.92 | 28.95 | 28.88 | 820464 |
| 1739489400 | 28.79 | 0.19 | 0.66 | 28.73 | 28.82 | 28.72 | 1018163 |
| 1739403000 | 28.6 | -0.12 | -0.42 | 28.6 | 28.62 | 28.52 | 1522984 |
| 1739316600 | 28.72 | -0.07 | -0.24 | 28.72 | 28.7452 | 28.7 | 889465 |
| 1739230200 | 28.79 | 0.01 | 0.03 | 28.78 | 28.8401 | 28.76 | 489343 |
| 1738971000 | 28.78 | -0.1 | -0.35 | 28.8 | 28.82 | 28.7399 | 402765 |
| 1738884600 | 28.88 | -0.04 | -0.14 | 28.9 | 28.929 | 28.84 | 1321705 |
| 1738798200 | 28.92 | 0.17 | 0.59 | 28.88 | 28.955 | 28.855 | 740487 |
| 1738711800 | 28.75 | 0.05 | 0.17 | 28.68 | 28.7779 | 28.64 | 1196271 |
| 1738625400 | 28.7 | -0.09 | -0.31 | 28.73 | 28.78 | 28.6453 | 821255 |
| 1738366200 | 28.79 | -0.07 | -0.24 | 28.89 | 28.905 | 28.75 | 1179865 |
| 1738279800 | 28.86 | 0.05 | 0.17 | 28.88 | 28.8982 | 28.83 | 1332747 |
| 1738193400 | 28.81 | -0.03 | -0.10 | 28.86 | 28.88 | 28.73 | 1206955 |
| 1738107000 | 28.84 | -0.04 | -0.14 | 28.84 | 28.855 | 28.7826 | 917947 |
| 1738020600 | 28.88 | 0.16 | 0.56 | 28.83 | 28.88 | 28.795 | 1082597 |
| 1737761400 | 28.72 | 0.03 | 0.10 | 28.67 | 28.73 | 28.63 | 843045 |
| 1737675000 | 28.69 | 0 | 0.00 | 28.69 | 28.69 | 28.69 | 0 |
| 1737588600 | 28.69 | -0.08 | -0.28 | 28.75 | 28.7786 | 28.68 | 1277313 |
| 1737502200 | 28.77 | 0.14 | 0.49 | 28.73 | 28.77 | 28.7 | 804830 |
| 1737156600 | 28.63 | 0.03 | 0.10 | 28.68 | 28.68 | 28.605 | 3703289 |
| 1737070200 | 28.6 | 0.04 | 0.14 | 28.55 | 28.6547 | 28.5 | 1091625 |
| 1736983800 | 28.56 | 0.27 | 0.95 | 28.57 | 28.605 | 28.51 | 1050974 |
| 1736897400 | 28.29 | 0.02 | 0.07 | 28.29 | 28.3 | 28.23 | 614574 |
| 1736811000 | 28.27 | -0.06 | -0.21 | 28.3 | 28.315 | 28.245 | 556299 |
| 1736551800 | 28.33 | -0.14 | -0.49 | 28.33 | 28.4099 | 28.29 | 1212494 |
| 1736379000 | 28.47 | 0.03 | 0.11 | 28.39 | 28.48 | 28.39 | 1409088 |
| 1736292600 | 28.44 | -0.1 | -0.35 | 28.52 | 28.52 | 28.39 | 474776 |
| 1736206200 | 28.54 | -0.05 | -0.17 | 28.58 | 28.58 | 28.51 | 588069 |
| 1735947000 | 28.59 | -0.04 | -0.14 | 28.68 | 28.685 | 28.57 | 571302 |
| 1735860600 | 28.63 | -0.01 | -0.03 | 28.7 | 28.73 | 28.5899 | 1049597 |
| 1735687800 | 28.64 | -0.05 | -0.17 | 28.72 | 28.74 | 28.6 | 769974 |
| 1735601400 | 28.69 | 0.1 | 0.35 | 28.66 | 28.71 | 28.655 | 301078 |
| 1735342200 | 28.59 | -0.09 | -0.31 | 28.61 | 28.665 | 28.58 | 387223 |
| 1735255800 | 28.68 | 0.02 | 0.07 | 28.58 | 28.69 | 28.56 | 254705 |
| 1735077840 | 28.66 | 0.07 | 0.24 | 28.53 | 28.66 | 28.53 | 197631 |
| 1734996600 | 28.59 | -0.07 | -0.24 | 28.66 | 28.67 | 28.5613 | 582691 |
| 1734737400 | 28.66 | 0.1 | 0.35 | 28.69 | 28.7587 | 28.6199 | 667428 |
| 1734651000 | 28.56 | -0.23 | -0.80 | 28.62 | 28.645 | 28.5 | 844844 |
| 1734564600 | 28.79 | -0.3 | -1.03 | 29.07 | 29.1183 | 28.79 | 576831 |
| 1734478200 | 29.09 | 0 | 0.00 | 29.09 | 29.125 | 29.0611 | 693013 |
| 1734391800 | 29.09 | 0.04 | 0.14 | 29.13 | 29.1349 | 29.0513 | 973213 |
| 1734132600 | 29.05 | -0.15 | -0.51 | 29.16 | 29.16 | 29.04 | 387762 |
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
