Premium
State Street SPDR Portfolio Long Term Corporate Bond ETF (SPLB)
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 | -0.05 | -0.223114680946 | 22.41 | 22.575 | 22.3001 | 1990798 | 22.39751879 | SP |
| 4 | 0.02 | 0.0895255147717 | 22.34 | 22.575 | 22.11 | 2490969 | 22.32900546 | SP |
| 12 | 0.19 | 0.85701398286 | 22.17 | 22.605 | 21.69 | 3585611 | 22.28901139 | SP |
| 26 | -0.17 | -0.754549489569 | 22.53 | 23.09 | 21.69 | 4150268 | 22.43817351 | SP |
| 52 | 0.1 | 0.449236298293 | 22.26 | 23.595 | 21.69 | 3595396 | 22.58921862 | SP |
| 156 | -0.87 | -3.74515712441 | 23.23 | 24.525 | 20.019 | 1994307 | 22.54758965 | SP |
| 260 | -9.14 | -29.0158730159 | 31.5 | 32.69 | 20.019 | 1819358 | 24.19175998 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 22.36 | -0.09 | -0.40 | 22.36 | 22.37 | 22.3001 | 2226211 |
| 1781821800 | 22.45 | 0.06 | 0.27 | 22.57 | 22.575 | 22.435 | 1518656 |
| 1781735400 | 22.39 | -0.03 | -0.13 | 22.4 | 22.48 | 22.36 | 3033639 |
| 1781649000 | 22.42 | 0.06 | 0.27 | 22.41 | 22.465 | 22.3999 | 1184685 |
| 1781562600 | 22.36 | -0.03 | -0.13 | 22.46 | 22.4763 | 22.36 | 2414056 |
| 1781303400 | 22.39 | -0.02 | -0.09 | 22.35 | 22.41 | 22.29 | 2647742 |
| 1781217000 | 22.41 | 0.26 | 1.17 | 22.24 | 22.42 | 22.18 | 4820461 |
| 1781130600 | 22.15 | -0.07 | -0.32 | 22.21 | 22.2499 | 22.12 | 2269707 |
| 1781044200 | 22.22 | 0.1 | 0.45 | 22.2 | 22.225 | 22.115 | 2350016 |
| 1780957800 | 22.12 | -0.06 | -0.27 | 22.23 | 22.25 | 22.11 | 1577344 |
| 1780698600 | 22.18 | -0.18 | -0.81 | 22.23 | 22.255 | 22.17 | 5129849 |
| 1780612200 | 22.36 | 0.08 | 0.36 | 22.35 | 22.377 | 22.325 | 2775058 |
| 1780525800 | 22.28 | -0.08 | -0.36 | 22.27 | 22.29 | 22.2201 | 3129440 |
| 1780439400 | 22.36 | -0.01 | -0.04 | 22.42 | 22.43 | 22.355 | 1347969 |
| 1780353000 | 22.37 | -0.08 | -0.36 | 22.24 | 22.37 | 22.22 | 2136401 |
| 1780093800 | 22.45 | 0.03 | 0.13 | 22.46 | 22.51 | 22.42 | 2294174 |
| 1780007400 | 22.42 | 0.1 | 0.45 | 22.34 | 22.44 | 22.315 | 3568249 |
| 1779921000 | 22.32 | 0.05 | 0.22 | 22.3 | 22.36 | 22.28 | 1825552 |
| 1779834600 | 22.27 | 0.11 | 0.50 | 22.34 | 22.34 | 22.2339 | 1079200 |
| 1779489000 | 22.16 | 0.08 | 0.36 | 22.18 | 22.19 | 22.075 | 2147602 |
| 1779402600 | 22.08 | 0.08 | 0.36 | 21.91 | 22.08 | 21.865 | 2958601 |
| 1779316200 | 22 | 0.24 | 1.10 | 21.76 | 22.02 | 21.76 | 5505494 |
| 1779229800 | 21.76 | -0.14 | -0.64 | 21.75 | 21.825 | 21.69 | 3374340 |
| 1779143400 | 21.9 | -0.06 | -0.27 | 21.99 | 22.025 | 21.8697 | 4785412 |
| 1778884200 | 21.96 | -0.21 | -0.95 | 21.96 | 21.9835 | 21.905 | 2359107 |
| 1778797800 | 22.17 | 0 | 0.00 | 22.25 | 22.29 | 22.17 | 3251371 |
| 1778711400 | 22.17 | 0.01 | 0.05 | 22.15 | 22.18 | 22.095 | 2327813 |
| 1778625000 | 22.16 | -0.11 | -0.49 | 22.19 | 22.195 | 22.14 | 1767374 |
| 1778538600 | 22.27 | -0.07 | -0.31 | 22.31 | 22.335 | 22.27 | 2888161 |
| 1778279400 | 22.34 | 0.12 | 0.54 | 22.32 | 22.375 | 22.32 | 2556069 |
| 1778193000 | 22.22 | -0.13 | -0.58 | 22.4 | 22.4 | 22.205 | 5141147 |
| 1778106600 | 22.35 | 0.15 | 0.68 | 22.34 | 22.385 | 22.325 | 3363585 |
| 1778020200 | 22.2 | 0.15 | 0.68 | 22.12 | 22.23 | 22.1 | 3210979 |
| 1777933800 | 22.05 | -0.11 | -0.50 | 22.12 | 22.12 | 21.9601 | 3776461 |
| 1777674600 | 22.16 | -0.04 | -0.18 | 22.15 | 22.255 | 22.11 | 2745187 |
| 1777588200 | 22.2 | 0.01 | 0.05 | 22.22 | 22.2601 | 22.16 | 4850026 |
| 1777501800 | 22.19 | -0.16 | -0.72 | 22.26 | 22.27 | 22.15 | 3115710 |
| 1777415400 | 22.35 | 0.04 | 0.18 | 22.26 | 22.35 | 22.2232 | 1753558 |
| 1777329000 | 22.31 | -0.11 | -0.49 | 22.4 | 22.405 | 22.295 | 2817261 |
| 1777069800 | 22.42 | 0 | 0.00 | 22.41 | 22.46 | 22.345 | 2253268 |
| 1776983400 | 22.42 | -0.08 | -0.36 | 22.48 | 22.535 | 22.33 | 3055189 |
| 1776897000 | 22.5 | 0.07 | 0.31 | 22.55 | 22.585 | 22.485 | 2114820 |
| 1776810600 | 22.43 | -0.11 | -0.49 | 22.53 | 22.55 | 22.425 | 3414522 |
| 1776724200 | 22.54 | -0.01 | -0.04 | 22.55 | 22.5565 | 22.465 | 3829014 |
| 1776465000 | 22.55 | 0.18 | 0.80 | 22.59 | 22.605 | 22.51 | 6132705 |
| 1776378600 | 22.37 | -0.17 | -0.75 | 22.56 | 22.56 | 22.36 | 7050339 |
| 1776292200 | 22.54 | 0.01 | 0.04 | 22.5 | 22.55 | 22.48 | 3726291 |
| 1776205800 | 22.53 | 0.08 | 0.36 | 22.47 | 22.57 | 22.455 | 3425015 |
| 1776119400 | 22.45 | 0.15 | 0.67 | 22.29 | 22.455 | 22.27 | 4704824 |
| 1775860200 | 22.3 | -0.11 | -0.49 | 22.38 | 22.4099 | 22.3 | 6859385 |
| 1775773800 | 22.41 | 0.01 | 0.04 | 22.35 | 22.4901 | 22.3 | 8615008 |
| 1775687400 | 22.4 | 0.09 | 0.40 | 22.56 | 22.56 | 22.335 | 6294177 |
| 1775601000 | 22.31 | 0.02 | 0.09 | 22.23 | 22.315 | 22.065 | 6557008 |
| 1775514600 | 22.29 | -0.03 | -0.13 | 22.25 | 22.3801 | 22.25 | 4990086 |
| 1775169000 | 22.32 | 0.16 | 0.72 | 22.09 | 22.34 | 22.085 | 5203810 |
| 1775082600 | 22.16 | -0.06 | -0.27 | 22.13 | 22.275 | 22.125 | 5317288 |
| 1774996200 | 22.22 | 0.17 | 0.77 | 22.17 | 22.31 | 22.125 | 8813431 |
| 1774909800 | 22.05 | 0.22 | 1.01 | 22.1 | 22.1401 | 22.025 | 5244450 |
| 1774650600 | 21.83 | -0.15 | -0.68 | 21.8 | 21.9299 | 21.78 | 7388626 |
| 1774564200 | 21.98 | -0.2 | -0.90 | 22.04 | 22.145 | 21.9421 | 6154894 |
| 1774477800 | 22.18 | 0.11 | 0.50 | 22.28 | 22.285 | 22.17 | 10999797 |
| 1774391400 | 22.07 | -0.05 | -0.23 | 21.97 | 22.135 | 21.935 | 12473869 |
| 1774305000 | 22.12 | 0.22 | 1.00 | 22 | 22.2101 | 21.98 | 10122409 |
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.
