Premium
SPDR Portfolio Short Term Corporate Bond ETF (SPSB)
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 | 0.0118 | 0.0394648829431 | 29.9 | 29.94 | 29.8801 | 3596132 | 29.91984105 | SP |
| 4 | 0.1118 | 0.375167785235 | 29.8 | 29.94 | 29.79 | 2248993 | 29.87570802 | SP |
| 12 | -0.0782 | -0.260753584528 | 29.99 | 30.04 | 29.75 | 1842055 | 29.90615759 | SP |
| 26 | 0.0918 | 0.307847082495 | 29.82 | 30.31 | 29.75 | 2030945 | 30.01038245 | SP |
| 52 | 0.1018 | 0.341496142234 | 29.81 | 30.31 | 29.46 | 2097933 | 29.84828669 | SP |
| 156 | -0.8882 | -2.88376623377 | 30.8 | 30.82 | 28.9201 | 2747375 | 29.67092584 | SP |
| 260 | -1.0082 | -3.26067270375 | 30.92 | 31.5 | 26.8 | 2307591 | 30.06792634 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737588600 | 29.91 | -0.02 | -0.07 | 29.94 | 29.94 | 29.9021 | 4002073 |
| 1737502200 | 29.93 | 0.02 | 0.07 | 29.94 | 29.94 | 29.91 | 5856511 |
| 1737156600 | 29.91 | -0.01 | -0.03 | 29.94 | 29.94 | 29.91 | 2035592 |
| 1737070200 | 29.92 | 0.02 | 0.07 | 29.9 | 29.92 | 29.8801 | 2537833 |
| 1736983800 | 29.9 | 0.07 | 0.23 | 29.9 | 29.91 | 29.88 | 3287309 |
| 1736897400 | 29.83 | 0.02 | 0.07 | 29.84 | 29.85 | 29.83 | 1925961 |
| 1736811000 | 29.81 | -0.01 | -0.03 | 29.83 | 29.83 | 29.81 | 1619774 |
| 1736551800 | 29.82 | -0.05 | -0.17 | 29.84 | 29.85 | 29.81 | 2860271 |
| 1736379000 | 29.87 | 0.01 | 0.03 | 29.86 | 29.88 | 29.85 | 2273356 |
| 1736292600 | 29.86 | 0 | 0.00 | 29.85 | 29.87 | 29.84 | 1572767 |
| 1736206200 | 29.86 | 0 | 0.00 | 29.86 | 29.87 | 29.85 | 1561396 |
| 1735947000 | 29.86 | 0.01 | 0.03 | 29.87 | 29.88 | 29.85 | 1112527 |
| 1735860600 | 29.85 | 0 | 0.00 | 29.88 | 29.89 | 29.8402 | 2051679 |
| 1735687800 | 29.85 | -0.01 | -0.03 | 29.86 | 29.89 | 29.84 | 1683800 |
| 1735601400 | 29.86 | 0.05 | 0.17 | 29.82 | 29.86 | 29.82 | 1158616 |
| 1735342200 | 29.81 | -0.01 | -0.03 | 29.81 | 29.83 | 29.81 | 1269990 |
| 1735255800 | 29.82 | 0.02 | 0.07 | 29.8 | 29.82 | 29.79 | 1552706 |
| 1735077840 | 29.8 | 0.01 | 0.03 | 29.8 | 29.81 | 29.78 | 1032356 |
| 1734996600 | 29.79 | 0.01 | 0.03 | 29.8 | 29.8 | 29.77 | 1946838 |
| 1734737400 | 29.78 | 0.01 | 0.03 | 29.82 | 29.94 | 29.78 | 1995172 |
| 1734651000 | 29.77 | -0.1 | -0.33 | 29.78 | 29.79 | 29.75 | 2729500 |
| 1734564600 | 29.87 | -0.07 | -0.23 | 29.98 | 29.98 | 29.87 | 2606912 |
| 1734478200 | 29.94 | -0.02 | -0.07 | 29.96 | 29.96 | 29.94 | 1428617 |
| 1734391800 | 29.96 | 0.01 | 0.03 | 29.98 | 29.98 | 29.94 | 1652442 |
| 1734132600 | 29.95 | -0.02 | -0.07 | 29.98 | 29.98 | 29.94 | 1096748 |
| 1734046200 | 29.97 | -0.02 | -0.07 | 29.97 | 29.99 | 29.96 | 1950144 |
| 1733959800 | 29.99 | 0.01 | 0.03 | 30 | 30.01 | 29.98 | 2258339 |
| 1733873400 | 29.98 | -0.01 | -0.02 | 29.99 | 29.99 | 29.95 | 2567297 |
| 1733787000 | 29.985 | -0.01 | -0.02 | 29.99 | 30 | 29.96 | 1507633 |
| 1733527800 | 29.99 | 0.03 | 0.10 | 29.98 | 30 | 29.98 | 1016148 |
| 1733441400 | 29.96 | -0.01 | -0.03 | 29.97 | 29.97 | 29.93 | 1576395 |
| 1733355000 | 29.97 | 0.04 | 0.13 | 29.95 | 29.9958 | 29.92 | 1731610 |
| 1733268600 | 29.93 | 0.01 | 0.03 | 29.95 | 29.95 | 29.92 | 2059198 |
| 1733182200 | 29.92 | -0.11 | -0.37 | 29.82 | 29.93 | 29.82 | 1200093 |
| 1732917840 | 30.03 | 0.03 | 0.10 | 30.03 | 30.04 | 30.0001 | 803936 |
| 1732750200 | 30 | 0.02 | 0.07 | 30.01 | 30.01 | 29.98 | 1296721 |
| 1732663800 | 29.98 | 0.01 | 0.03 | 29.95 | 29.98 | 29.94 | 1750633 |
| 1732577400 | 29.97 | 0.06 | 0.20 | 29.96 | 29.98 | 29.94 | 1075560 |
| 1732318200 | 29.91 | -0.01 | -0.03 | 29.84 | 29.94 | 29.84 | 2355214 |
| 1732231800 | 29.92 | -0.02 | -0.07 | 29.96 | 29.96 | 29.91 | 1240223 |
| 1732145400 | 29.94 | -0.02 | -0.07 | 29.94 | 29.95 | 29.93 | 1219669 |
| 1732059000 | 29.96 | 0.03 | 0.10 | 29.93 | 30.03 | 29.93 | 1247631 |
| 1731972600 | 29.93 | 0.02 | 0.07 | 29.91 | 29.94 | 29.91 | 1479965 |
| 1731713400 | 29.91 | 0.02 | 0.07 | 29.87 | 29.94 | 29.87 | 1421719 |
| 1731627000 | 29.89 | -0.04 | -0.13 | 29.96 | 29.96 | 29.87 | 1415232 |
| 1731540600 | 29.93 | 0.03 | 0.10 | 29.93 | 29.9699 | 29.91 | 2061381 |
| 1731454200 | 29.9 | -0.04 | -0.13 | 29.91 | 29.93 | 29.89 | 1541695 |
| 1731367800 | 29.94 | -0.01 | -0.03 | 29.92 | 29.94 | 29.9101 | 821876 |
| 1731108600 | 29.95 | -0.01 | -0.03 | 29.98 | 29.98 | 29.93 | 1524082 |
| 1731022200 | 29.96 | 0.06 | 0.20 | 29.93 | 29.97 | 29.91 | 2657044 |
| 1730935800 | 29.9 | -0.02 | -0.07 | 29.88 | 29.92 | 29.87 | 1891484 |
| 1730849400 | 29.92 | 0.02 | 0.07 | 29.92 | 29.92 | 29.88 | 1221743 |
| 1730763000 | 29.9 | 0.02 | 0.07 | 29.93 | 29.93 | 29.9 | 1642687 |
| 1730500200 | 29.88 | -0.13 | -0.43 | 29.93 | 29.95 | 29.87 | 1720271 |
| 1730413800 | 30.01 | 0 | 0.00 | 29.99 | 30.02 | 29.98 | 2608466 |
| 1730327400 | 30.01 | -0.03 | -0.10 | 30.05 | 30.06 | 30.005 | 2488377 |
| 1730241000 | 30.04 | 0.01 | 0.03 | 29.99 | 30.05 | 29.99 | 1519489 |
| 1730154600 | 30.03 | -0.01 | -0.03 | 30.07 | 30.07 | 30.01 | 1592666 |
| 1729895400 | 30.04 | -0.01 | -0.03 | 30.06 | 30.07 | 30.02 | 1029057 |
| 1729809000 | 30.05 | 0.02 | 0.07 | 30.03 | 30.06 | 30.03 | 1189256 |
| 1729722600 | 30.03 | -0.02 | -0.07 | 30.06 | 30.06 | 30.01 | 1233617 |
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
