Données Historiques State Street SPDR Portfolio Intermediate TermCorporate Bond ETF - SPIB

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	-0.05	-0.149700598802	33.4	33.6	33.2303	7629560	33.29466378	SP
4	-0.13	-0.388291517324	33.48	33.6049	33.15	7190858	33.35839193	SP
12	-0.05	-0.149700598802	33.4	33.77	33.15	8407475	33.47426152	SP
26	-0.54	-1.59339038064	33.89	34.14	33.15	7644902	33.63737151	SP
52	0.16	0.482072913528	33.19	34.14	33.15	6412939	33.66348808	SP
156	1.3	4.05616224649	32.05	34.14	30.89	5391771	33.02661768	SP
260	-3.41	-9.27638737758	36.76	37	30.685	5190801	33.20109382	SP

Donnez du pouvoir à votre portefeuille : discussions en temps réel et idées de trading exploitables.

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1781217000	33.42	0.15	0.45	33.299999	33.439999	33.28	15039918
1781130600	33.27	-0.04	-0.12	33.32	33.34	33.259999	9138275
1781044200	33.31	0.06	0.18	33.29	33.32	33.25	13016751
1780957800	33.25	0.01	0.03	33.28	33.31	33.24	4406142
1780698600	33.24	-0.15	-0.45	33.31	33.31	33.2303	5880495
1780612200	33.39	0.04	0.12	33.4	33.6	33.35	5706137
1780525800	33.35	-0.03	-0.09	33.34	33.35	33.31	5214103
1780439400	33.38	-0.02	-0.06	33.42	33.42	33.38	17202534
1780353000	33.4	-0.15	-0.45	33.34	33.549999	33.299999	2728354
1780093800	33.549999	0.05	0.15	33.53	33.6049	33.52	10086731
1780007400	33.5	0.03	0.09	33.47	33.549999	33.439999	8267077
1779921000	33.47	0.03	0.09	33.45	33.49	33.439999	6362359
1779834600	33.439999	0.08	0.24	33.46	33.5	33.35	4755172
1779489000	33.359	0.01	0.03	33.4	33.4	33.31	2386816
1779402600	33.35	0.02	0.06	33.27	33.354999	33.229999	8548824
1779316200	33.33	0.15	0.45	33.189999	33.35	33.18	7225373
1779229800	33.18	-0.08	-0.24	33.2	33.24	33.15	8064757
1779143400	33.259999	-0.04	-0.12	33.33	33.3485	33.244999	4403186
1778884200	33.299999	-0.1	-0.30	33.299999	33.34	33.18	6151754
1778797800	33.4	-0.03	-0.09	33.479999	33.49	33.4	7081469
1778711400	33.43	0.02	0.06	33.43	33.439999	33.369999	8377723
1778625000	33.409999	-0.07	-0.21	33.43	33.43	33.3902	6161208
1778538600	33.479999	-0.05	-0.15	33.509999	33.52	33.47	9677422
1778279400	33.53	0.08	0.24	33.53	33.549999	33.509999	9385383
1778193000	33.45	-0.08	-0.24	33.58	33.58	33.439999	9938189
1778106600	33.53	0.12	0.36	33.52	33.549999	33.45	4435039
1778020200	33.409999	0.02	0.06	33.43	33.46	33.409999	9655944
1777933800	33.39	-0.05	-0.15	33.43	33.439999	33.325	7281778
1777674600	33.439999	-0.11	-0.33	33.45	33.75	33.42	8511461
1777588200	33.549999	0.05	0.15	33.54	33.57	33.52	10439607
1777501800	33.5	-0.1	-0.30	33.56	33.57	33.46	7524476
1777415400	33.6	-0.03	-0.09	33.58	33.605	33.56	6188224
1777329000	33.63	-0.04	-0.12	33.65	33.6873	33.57	6800978
1777069800	33.67	0.05	0.15	33.62	33.69	33.6001	7221821
1776983400	33.62	-0.05	-0.15	33.69	33.69	33.58	7249841
1776897000	33.67	0.03	0.09	33.69	33.715	33.6601	9438904
1776810600	33.64	-0.09	-0.25	33.69	33.71	33.635	10896701
1776724200	33.725	-0.01	-0.01	33.74	33.74	33.69	9036659
1776465000	33.73	0.12	0.36	33.74	33.77	33.7	13003537
1776378600	33.61	-0.07	-0.21	33.69	33.69	33.6	7794610
1776292200	33.68	-0.01	-0.03	33.67	33.68	33.6401	6428221
1776205800	33.69	0.06	0.18	33.64	33.7	33.62	8935588
1776119400	33.63	0.07	0.21	33.549999	33.63	33.5422	5619336
1775860200	33.56	-0.04	-0.12	33.59	33.61	33.549999	8163787
1775773800	33.6	0.03	0.09	33.56	33.64	33.530099	7458365
1775687400	33.57	0.07	0.21	33.65	33.6599	33.549999	11523289
1775601000	33.5	0.05	0.15	33.45	33.516835	33.369999	6038313
1775514600	33.45	-0.05	-0.15	33.439999	33.49	33.43	4552968
1775169000	33.5	0.06	0.18	33.38	33.52	33.38	8797089
1775082600	33.439999	-0.1	-0.30	33.4	33.46	33.4	10750579
1774996200	33.54	0.13	0.39	33.509999	33.5599	33.465	17997387
1774909800	33.409999	0.11	0.33	33.43	33.4499	33.38	15366320
1774650600	33.299999	0	0.00	33.25	33.33	33.229999	9727463
1774564200	33.299999	-0.17	-0.51	33.39	33.43	33.284999	10464124
1774477800	33.47	0.07	0.21	33.509999	33.509999	33.445	7708593
1774391400	33.4	-0.06	-0.18	33.369999	33.4503	33.34	13569849
1774305000	33.46	0.12	0.36	33.39	33.52	33.36	9675248
1774045800	33.34	-0.21	-0.63	33.46	33.465	33.33	8472244
1773959400	33.549999	0.06	0.18	33.4	33.575	33.395	10738970
1773873000	33.49	-0.12	-0.36	33.57	33.61	33.49	10190194
1773786600	33.61	0.08	0.24	33.58	33.62	33.58	14700191
1773700200	33.53	0.09	0.27	33.56	33.57	33.5	17666412
1773441000	33.439999	-0.06	-0.18	33.54	33.57	33.409999	17967364
1773354600	33.5	-0.15	-0.45	33.6	33.61	33.4501	10724786

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

State Street SPDR Portfolio Intermediate TermCorporate Bond ETF (SPIB)

Donnez du pouvoir à votre portefeuille : discussions en temps réel et idées de trading exploitables.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

State Street SPDR Portfolio Intermediate TermCorporate Bond ETF (SPIB)

Donnez du pouvoir à votre portefeuille : discussions en temps réel et idées de trading exploitables.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Pourquoi rejoindre ADVFN?

Tout ce dont les traders professionnels ont besoin.

Supprimer les publicités