Premium
SPDR Portfolio High Yield Bond ETF (SPHY)
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 | 0.1697 | 0.722742759796 | 23.48 | 23.65 | 23.42 | 2224493 | 23.48867848 | SP |
| 4 | -0.2003 | -0.839832285115 | 23.85 | 23.9 | 23.28 | 4240827 | 23.62242701 | SP |
| 12 | -0.1103 | -0.464225589226 | 23.76 | 23.94 | 23.28 | 4417390 | 23.71258866 | SP |
| 26 | 0.4997 | 2.15853131749 | 23.15 | 24.07 | 23.01 | 4195078 | 23.71122296 | SP |
| 52 | 0.4497 | 1.93836206897 | 23.2 | 24.07 | 22.82 | 3553005 | 23.51366682 | SP |
| 156 | -2.9203 | -10.9909672563 | 26.57 | 26.5909 | 21.45 | 1699384 | 23.31625512 | SP |
| 260 | -2.6303 | -10.0087519026 | 26.28 | 27 | 20.29 | 1062814 | 23.44549346 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 23.57 | 0.04 | 0.17 | 23.56 | 23.59 | 23.55 | 3098725 |
| 1735860600 | 23.53 | 0.05 | 0.21 | 23.54 | 23.5499 | 23.48 | 2714359 |
| 1735687800 | 23.48 | 0.01 | 0.04 | 23.51 | 23.53 | 23.4428 | 2396363 |
| 1735601400 | 23.47 | 0.02 | 0.09 | 23.43 | 23.49 | 23.42 | 2361771 |
| 1735342200 | 23.45 | -0.07 | -0.30 | 23.48 | 23.5 | 23.43 | 1273900 |
| 1735255800 | 23.52 | 0.06 | 0.26 | 23.43 | 23.52 | 23.41 | 1885610 |
| 1735077840 | 23.46 | 0.07 | 0.30 | 23.42 | 23.46 | 23.38 | 1158007 |
| 1734996600 | 23.39 | -0.04 | -0.17 | 23.47 | 23.47 | 23.38 | 1557014 |
| 1734737400 | 23.43 | 0.14 | 0.60 | 23.3141 | 23.46 | 23.3141 | 3696019 |
| 1734651000 | 23.29 | -0.18 | -0.77 | 23.405 | 23.4177 | 23.28 | 10923174 |
| 1734564600 | 23.47 | -0.24 | -1.01 | 23.71 | 23.73 | 23.46 | 3882606 |
| 1734478200 | 23.71 | -0.04 | -0.17 | 23.72 | 23.74 | 23.7 | 3244606 |
| 1734391800 | 23.75 | 0.04 | 0.17 | 23.76 | 23.775 | 23.725 | 8272694 |
| 1734132600 | 23.71 | -0.07 | -0.29 | 23.79 | 23.79 | 23.7 | 4486201 |
| 1734046200 | 23.78 | -0.05 | -0.21 | 23.82 | 23.8299 | 23.78 | 11474637 |
| 1733959800 | 23.83 | 0 | 0.00 | 23.85 | 23.87 | 23.82 | 7107106 |
| 1733873400 | 23.83 | 0.02 | 0.08 | 23.81 | 23.83 | 23.8 | 3104112 |
| 1733787000 | 23.81 | -0.02 | -0.08 | 23.88 | 23.88 | 23.81 | 2861160 |
| 1733527800 | 23.83 | 0.02 | 0.08 | 23.85 | 23.9 | 23.82 | 3288843 |
| 1733441400 | 23.81 | -0.02 | -0.08 | 23.83 | 23.83 | 23.795 | 2167327 |
| 1733355000 | 23.83 | 0.06 | 0.25 | 23.81 | 23.83 | 23.7701 | 3788150 |
| 1733268600 | 23.77 | -0.03 | -0.13 | 23.79 | 23.8068 | 23.76 | 1956868 |
| 1733182200 | 23.8 | -0.13 | -0.54 | 23.78 | 23.8 | 23.74 | 10616084 |
| 1732917840 | 23.93 | 0.05 | 0.21 | 23.9 | 23.94 | 23.9 | 1944759 |
| 1732750200 | 23.88 | 0.07 | 0.29 | 23.85 | 23.88 | 23.8299 | 2117830 |
| 1732663800 | 23.81 | -0.04 | -0.17 | 23.84 | 23.85 | 23.78 | 5733426 |
| 1732577400 | 23.85 | 0.08 | 0.34 | 23.86 | 23.8699 | 23.83 | 4066602 |
| 1732318200 | 23.77 | 0.02 | 0.08 | 23.78 | 23.7998 | 23.75 | 8727443 |
| 1732231800 | 23.75 | -0.01 | -0.04 | 23.8 | 23.81 | 23.75 | 5591799 |
| 1732145400 | 23.76 | -0.01 | -0.04 | 23.75 | 23.77 | 23.73 | 2353016 |
| 1732059000 | 23.77 | 0.04 | 0.17 | 23.72 | 23.78 | 23.715 | 1682289 |
| 1731972600 | 23.73 | 0.02 | 0.08 | 23.73 | 23.74 | 23.68 | 3852123 |
| 1731713400 | 23.71 | 0 | 0.00 | 23.71 | 23.71 | 23.64 | 4503018 |
| 1731627000 | 23.71 | -0.04 | -0.17 | 23.7603 | 23.7787 | 23.695 | 4024372 |
| 1731540600 | 23.75 | 0.01 | 0.04 | 23.78 | 23.78 | 23.73 | 3946555 |
| 1731454200 | 23.74 | -0.1 | -0.42 | 23.86 | 23.86 | 23.71 | 4618008 |
| 1731367800 | 23.84 | -0.02 | -0.08 | 23.87 | 23.87 | 23.82 | 1636305 |
| 1731108600 | 23.86 | 0.07 | 0.29 | 23.83 | 23.86 | 23.81 | 6676319 |
| 1731022200 | 23.79 | 0.08 | 0.34 | 23.725 | 23.81 | 23.72 | 5021084 |
| 1730935800 | 23.71 | 0.05 | 0.21 | 23.67 | 23.72 | 23.63 | 6018785 |
| 1730849400 | 23.66 | 0.08 | 0.34 | 23.61 | 23.66 | 23.595 | 2158875 |
| 1730763000 | 23.58 | 0.06 | 0.26 | 23.63 | 23.63 | 23.57 | 3857140 |
| 1730500200 | 23.52 | -0.16 | -0.68 | 23.63 | 23.63 | 23.52 | 11849592 |
| 1730413800 | 23.68 | -0.06 | -0.25 | 23.73 | 23.73 | 23.68 | 5166096 |
| 1730327400 | 23.74 | -0.04 | -0.17 | 23.8 | 23.82 | 23.73 | 5299794 |
| 1730241000 | 23.78 | 0.01 | 0.04 | 23.77 | 23.78 | 23.7 | 3238931 |
| 1730154600 | 23.77 | 0.07 | 0.30 | 23.74 | 23.79 | 23.74 | 2951927 |
| 1729895400 | 23.7 | -0.03 | -0.13 | 23.78 | 23.79 | 23.7 | 2782367 |
| 1729809000 | 23.73 | 0.05 | 0.21 | 23.74 | 23.76 | 23.7 | 3952159 |
| 1729722600 | 23.68 | -0.07 | -0.29 | 23.72 | 23.72 | 23.65 | 6918906 |
| 1729636200 | 23.75 | -0.03 | -0.13 | 23.78 | 23.78 | 23.72 | 4519561 |
| 1729549800 | 23.78 | -0.08 | -0.34 | 23.85 | 23.85 | 23.75 | 4455490 |
| 1729290600 | 23.86 | 0.05 | 0.21 | 23.85 | 23.87 | 23.82 | 3381863 |
| 1729204200 | 23.81 | -0.05 | -0.21 | 23.9 | 23.9 | 23.77 | 6318641 |
| 1729117800 | 23.86 | 0.07 | 0.29 | 23.84 | 23.87 | 23.8202 | 3406727 |
| 1729031400 | 23.79 | -0.03 | -0.13 | 23.83 | 23.848 | 23.79 | 9608542 |
| 1728945000 | 23.82 | 0.03 | 0.13 | 23.8 | 23.82 | 23.75 | 1693210 |
| 1728685800 | 23.79 | 0.05 | 0.21 | 23.76 | 23.8 | 23.75 | 1457812 |
| 1728599400 | 23.74 | -0.01 | -0.04 | 23.75 | 23.75 | 23.7 | 2097921 |
| 1728513000 | 23.75 | -0.01 | -0.04 | 23.77 | 23.77 | 23.73 | 2520733 |
| 1728426600 | 23.76 | 0.04 | 0.17 | 23.76 | 23.76 | 23.72 | 1584003 |
| 1728340200 | 23.72 | -0.1 | -0.42 | 23.82 | 23.82 | 23.7 | 7730609 |
| 1728081000 | 23.82 | -0.02 | -0.08 | 23.88 | 23.88 | 23.79 | 10949755 |
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
