Premium
SPDR Portfolio Intermediate Term Treasury ETF (SPTI)
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 | -0.06 | -0.214822771214 | 27.93 | 27.9701 | 27.89 | 1734678 | 27.94094548 | SP |
| 4 | 0.05 | 0.179726815241 | 27.82 | 27.9701 | 27.62 | 2047707 | 27.81585566 | SP |
| 12 | -0.38 | -1.34513274336 | 28.25 | 28.73 | 27.62 | 1977586 | 28.01456999 | SP |
| 26 | -0.43 | -1.51943462898 | 28.3 | 29.28 | 27.62 | 1734559 | 28.41980245 | SP |
| 52 | -0.55 | -1.93525686137 | 28.42 | 29.28 | 27.42 | 1668209 | 28.2345412 | SP |
| 156 | -3.79 | -11.9709412508 | 31.66 | 31.69 | 27.0107 | 3547326 | 28.66934853 | SP |
| 260 | -3.39 | -10.8445297505 | 31.26 | 33.4 | 27.0107 | 2712304 | 29.57494593 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737675000 | 27.92 | 0 | 0.00 | 27.92 | 27.92 | 27.92 | 0 |
| 1737588600 | 27.92 | -0.05 | -0.18 | 27.95 | 27.9599 | 27.89 | 1586171 |
| 1737502200 | 27.97 | 0.06 | 0.21 | 27.96 | 27.9701 | 27.93 | 2416883 |
| 1737156600 | 27.91 | -0.01 | -0.04 | 27.93 | 27.94 | 27.89 | 1198202 |
| 1737070200 | 27.92 | 0.07 | 0.25 | 27.83 | 27.94 | 27.81 | 2209061 |
| 1736983800 | 27.85 | 0.19 | 0.69 | 27.85 | 27.87 | 27.8101 | 2014119 |
| 1736897400 | 27.66 | 0.02 | 0.07 | 27.65 | 27.67 | 27.63 | 4201800 |
| 1736811000 | 27.64 | -0.03 | -0.11 | 27.67 | 27.67 | 27.62 | 2276514 |
| 1736551800 | 27.67 | -0.16 | -0.57 | 27.72 | 27.75 | 27.65 | 3178683 |
| 1736379000 | 27.83 | 0.03 | 0.11 | 27.79 | 27.8399 | 27.7783 | 1842874 |
| 1736292600 | 27.8 | -0.06 | -0.22 | 27.84 | 27.86 | 27.77 | 1568861 |
| 1736206200 | 27.86 | -0.01 | -0.04 | 27.86 | 27.88 | 27.8201 | 2004583 |
| 1735947000 | 27.87 | -0.03 | -0.11 | 27.93 | 27.94 | 27.86 | 1498913 |
| 1735860600 | 27.9 | 0.02 | 0.07 | 27.94 | 27.96 | 27.8601 | 1490735 |
| 1735687800 | 27.88 | -0.03 | -0.11 | 27.94 | 27.96 | 27.88 | 2600036 |
| 1735601400 | 27.91 | 0.11 | 0.40 | 27.89 | 27.9299 | 27.89 | 1324737 |
| 1735342200 | 27.8 | -0.02 | -0.07 | 27.82 | 27.8599 | 27.79 | 1262098 |
| 1735255800 | 27.82 | 0.01 | 0.04 | 27.76 | 27.84 | 27.75 | 1478128 |
| 1735077840 | 27.81 | 0.01 | 0.04 | 27.77 | 27.8168 | 27.76 | 2162286 |
| 1734996600 | 27.8 | -0.08 | -0.29 | 27.86 | 27.87 | 27.79 | 2133804 |
| 1734737400 | 27.88 | 0.06 | 0.22 | 27.92 | 27.94 | 27.87 | 2186579 |
| 1734651000 | 27.82 | -0.12 | -0.43 | 27.83 | 27.85 | 27.78 | 3339856 |
| 1734564600 | 27.94 | -0.18 | -0.64 | 28.14 | 28.15 | 27.9301 | 2279239 |
| 1734478200 | 28.12 | 0.01 | 0.02 | 28.11 | 28.1498 | 28.1 | 1540453 |
| 1734391800 | 28.115 | 0 | 0.02 | 28.14 | 28.15 | 28.1 | 1111787 |
| 1734132600 | 28.11 | -0.09 | -0.32 | 28.16 | 28.175 | 28.1 | 1419412 |
| 1734046200 | 28.2 | -0.07 | -0.25 | 28.24 | 28.26 | 28.19 | 4593844 |
| 1733959800 | 28.27 | -0.03 | -0.11 | 28.35 | 28.36 | 28.25 | 1874342 |
| 1733873400 | 28.3 | -0.04 | -0.14 | 28.31 | 28.32 | 28.28 | 2009387 |
| 1733787000 | 28.34 | -0.06 | -0.21 | 28.38 | 28.38 | 28.34 | 1140572 |
| 1733527800 | 28.4 | 0.08 | 0.28 | 28.43 | 28.43 | 28.36 | 1458187 |
| 1733441400 | 28.32 | -0.01 | -0.04 | 28.28 | 28.34 | 28.273823 | 1191945 |
| 1733355000 | 28.33 | 0.08 | 0.28 | 28.22 | 28.35 | 28.21 | 1639619 |
| 1733268600 | 28.25 | -0.05 | -0.18 | 28.33 | 28.338 | 28.25 | 1678323 |
| 1733182200 | 28.3 | -0.1 | -0.35 | 28.73 | 28.73 | 28.2201 | 2256139 |
| 1732917840 | 28.4 | 0.09 | 0.32 | 28.39 | 28.405 | 28.3601 | 839173 |
| 1732750200 | 28.31 | 0.07 | 0.25 | 28.33 | 28.3499 | 28.2801 | 1648892 |
| 1732663800 | 28.24 | -0.03 | -0.11 | 28.22 | 28.24 | 28.19 | 1520009 |
| 1732577400 | 28.27 | 0.21 | 0.75 | 28.23 | 28.27 | 28.2034 | 1267898 |
| 1732318200 | 28.06 | 0 | 0.00 | 28.09 | 28.1 | 28.06 | 1304653 |
| 1732231800 | 28.06 | -0.03 | -0.11 | 28.09 | 28.135 | 28.04 | 2793600 |
| 1732145400 | 28.09 | -0.02 | -0.07 | 28.06 | 28.12 | 28.06 | 1624106 |
| 1732059000 | 28.11 | 0.04 | 0.14 | 28.14 | 28.145 | 28.1038 | 2839444 |
| 1731972600 | 28.07 | 0.04 | 0.14 | 28.03 | 28.09 | 28.0101 | 1267326 |
| 1731713400 | 28.03 | 0.03 | 0.11 | 27.98 | 28.0899 | 27.9301 | 1843534 |
| 1731627000 | 28 | -0.04 | -0.14 | 28.06 | 28.1 | 27.975 | 3322652 |
| 1731540600 | 28.04 | 0.03 | 0.11 | 28.12 | 28.12 | 28.0018 | 4002425 |
| 1731454200 | 28.01 | -0.1 | -0.36 | 28.04 | 28.086545 | 27.99 | 2075173 |
| 1731367800 | 28.11 | -0.07 | -0.25 | 28.11 | 28.13 | 28.0901 | 994629 |
| 1731108600 | 28.18 | 0.01 | 0.04 | 28.2 | 28.249 | 28.15 | 1890346 |
| 1731022200 | 28.17 | 0.16 | 0.57 | 28.09 | 28.1999 | 28.09 | 2114342 |
| 1730935800 | 28.01 | -0.17 | -0.60 | 27.983407 | 28.07 | 27.9701 | 2025494 |
| 1730849400 | 28.18 | -0.02 | -0.07 | 28.17 | 28.21 | 28.09 | 1701066 |
| 1730763000 | 28.2 | 0.11 | 0.39 | 28.23 | 28.2499 | 28.16 | 1212978 |
| 1730500200 | 28.09 | -0.19 | -0.67 | 28.25 | 28.255 | 28.09 | 1718249 |
| 1730413800 | 28.28 | -0.02 | -0.07 | 28.26 | 28.3162 | 28.2118 | 1229851 |
| 1730327400 | 28.3 | -0.04 | -0.14 | 28.38 | 28.43 | 28.2801 | 2027242 |
| 1730241000 | 28.34 | 0.02 | 0.07 | 28.25 | 28.35 | 28.245 | 1438239 |
| 1730154600 | 28.32 | -0.05 | -0.18 | 28.38 | 28.3801 | 28.2901 | 1582152 |
| 1729895400 | 28.37 | -0.05 | -0.18 | 28.47 | 28.47 | 28.36 | 728554 |
| 1729809000 | 28.42 | 0.04 | 0.14 | 28.41 | 28.46 | 28.39 | 1641610 |
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
