Premium
State Street SPDR Portfolio Short Term Treasury ETF (SPTS)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.0345065562457 | 28.98 | 28.995 | 28.91 | 913642 | 28.9409018 | SP |
| 4 | -0.05 | -0.17217630854 | 29.04 | 29.09 | 28.91 | 1435779 | 29.00210465 | SP |
| 12 | -0.12 | -0.412229474407 | 29.11 | 29.21 | 28.91 | 1758820 | 29.08062356 | SP |
| 26 | -0.3 | -1.02424035507 | 29.29 | 29.4 | 28.91 | 1655319 | 29.17830221 | SP |
| 52 | -0.12 | -0.412229474407 | 29.11 | 29.4 | 28.91 | 1373264 | 29.21166731 | SP |
| 156 | 0.09 | 0.311418685121 | 28.9 | 29.46 | 28.58 | 1706531 | 29.01840464 | SP |
| 260 | -1.69 | -5.50847457627 | 30.68 | 30.7 | 28.58 | 1952399 | 29.18030882 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217000 | 28.99 | 0.04 | 0.14 | 28.94 | 29 | 28.94 | 1318993 |
| 1781130600 | 28.95 | 0.01 | 0.03 | 28.96 | 28.96 | 28.94 | 1228233 |
| 1781044200 | 28.94 | 0.02 | 0.07 | 28.94 | 28.96 | 28.9345 | 1016736 |
| 1780957800 | 28.92 | -0.01 | -0.03 | 28.94 | 28.95 | 28.92 | 875910 |
| 1780698600 | 28.93 | -0.04 | -0.14 | 28.94 | 28.94 | 28.91 | 851613 |
| 1780612200 | 28.97 | 0.02 | 0.07 | 28.98 | 28.99 | 28.97 | 595720 |
| 1780525800 | 28.95 | -0.02 | -0.07 | 28.96 | 28.96 | 28.94 | 1225171 |
| 1780439400 | 28.97 | 0 | 0.00 | 28.97 | 28.98 | 28.96 | 1012192 |
| 1780353000 | 28.97 | -0.1 | -0.34 | 28.95 | 28.97 | 28.94 | 1169145 |
| 1780093800 | 29.07 | 0.01 | 0.03 | 29.08 | 29.09 | 29.07 | 1135862 |
| 1780007400 | 29.06 | 0.01 | 0.03 | 29.05 | 29.07 | 29.04 | 2471079 |
| 1779921000 | 29.05 | 0.01 | 0.03 | 29.05 | 29.06 | 29.04 | 3373835 |
| 1779834600 | 29.04 | 0.04 | 0.14 | 29.03 | 29.04 | 29.02 | 734281 |
| 1779489000 | 29 | -0.01 | -0.03 | 29.03 | 29.03 | 28.99 | 4601253 |
| 1779402600 | 29.01 | -0.01 | -0.03 | 29 | 29.02 | 28.99 | 1268567 |
| 1779316200 | 29.02 | 0.04 | 0.14 | 28.98 | 29.035 | 28.98 | 1649714 |
| 1779229800 | 28.98 | -0.02 | -0.07 | 28.98 | 28.99 | 28.9601 | 1528644 |
| 1779143400 | 29 | 0 | 0.00 | 29 | 29.02 | 28.99 | 1261823 |
| 1778884200 | 29 | -0.02 | -0.07 | 29 | 29.005 | 28.99 | 622966 |
| 1778797800 | 29.02 | -0.02 | -0.07 | 29.04 | 29.05 | 29.02 | 657051 |
| 1778711400 | 29.04 | 0.02 | 0.07 | 29.02 | 29.04 | 29.02 | 1579929 |
| 1778625000 | 29.02 | -0.02 | -0.07 | 29.03 | 29.0382 | 29.02 | 601960 |
| 1778538600 | 29.04 | -0.03 | -0.10 | 29.06 | 29.07 | 29.04 | 585665 |
| 1778279400 | 29.07 | 0.02 | 0.07 | 29.07 | 29.0899 | 29.07 | 652231 |
| 1778193000 | 29.05 | -0.02 | -0.07 | 29.09 | 29.1 | 29.04 | 1249001 |
| 1778106600 | 29.07 | 0.03 | 0.10 | 29.07 | 29.08 | 29.06 | 1131139 |
| 1778020200 | 29.04 | 0.01 | 0.03 | 29.03 | 29.04 | 29.03 | 849565 |
| 1777933800 | 29.03 | -0.02 | -0.07 | 29.04 | 29.04 | 29 | 2221701 |
| 1777674600 | 29.05 | -0.08 | -0.27 | 29.05 | 29.08 | 29.05 | 3297498 |
| 1777588200 | 29.13 | 0.02 | 0.07 | 29.13 | 29.15 | 29.13 | 586797 |
| 1777501800 | 29.11 | -0.04 | -0.14 | 29.14 | 29.14 | 29.1001 | 753586 |
| 1777415400 | 29.15 | -0.01 | -0.03 | 29.15 | 29.16 | 29.15 | 899096 |
| 1777329000 | 29.16 | -0.01 | -0.03 | 29.18 | 29.18 | 29.16 | 6070418 |
| 1777069800 | 29.17 | 0.02 | 0.07 | 29.15 | 29.18 | 29.15 | 1280992 |
| 1776983400 | 29.15 | -0.01 | -0.03 | 29.16 | 29.16 | 29.1301 | 651731 |
| 1776897000 | 29.16 | 0.01 | 0.03 | 29.16 | 29.17 | 29.15 | 706373 |
| 1776810600 | 29.15 | -0.03 | -0.10 | 29.16 | 29.17 | 29.15 | 869729 |
| 1776724200 | 29.18 | -0.02 | -0.07 | 29.19 | 29.19 | 29.18 | 1753612 |
| 1776465000 | 29.2 | 0.05 | 0.17 | 29.18 | 29.21 | 29.18 | 1082135 |
| 1776378600 | 29.15 | 0.01 | 0.03 | 29.16 | 29.16 | 29.14 | 1039642 |
| 1776292200 | 29.14 | -0.01 | -0.03 | 29.16 | 29.16 | 29.14 | 1049601 |
| 1776205800 | 29.15 | 0.02 | 0.07 | 29.14 | 29.16 | 29.13 | 2761141 |
| 1776119400 | 29.13 | 0.02 | 0.07 | 29.13 | 29.14 | 29.11 | 1613245 |
| 1775860200 | 29.11 | -0.01 | -0.03 | 29.13 | 29.13 | 29.11 | 977979 |
| 1775773800 | 29.12 | 0.01 | 0.03 | 29.12 | 29.14 | 29.11 | 1257318 |
| 1775687400 | 29.11 | 0.02 | 0.07 | 29.14 | 29.1499 | 29.11 | 1185911 |
| 1775601000 | 29.09 | 0.01 | 0.03 | 29.08 | 29.1099 | 29.06 | 2200406 |
| 1775514600 | 29.08 | -0.02 | -0.07 | 29.08 | 29.08 | 29.06 | 975447 |
| 1775169000 | 29.1 | 0.01 | 0.03 | 29.09 | 29.11 | 29.08 | 2191947 |
| 1775082600 | 29.09 | -0.09 | -0.31 | 29.09 | 29.1 | 29.07 | 11741271 |
| 1774996200 | 29.18 | 0.02 | 0.07 | 29.18 | 29.19 | 29.16 | 1975572 |
| 1774909800 | 29.16 | 0.06 | 0.21 | 29.14 | 29.16 | 29.13 | 1412084 |
| 1774650600 | 29.1 | 0.04 | 0.14 | 29.06 | 29.11 | 29.06 | 2442278 |
| 1774564200 | 29.06 | -0.05 | -0.17 | 29.09 | 29.1 | 29.05 | 2690743 |
| 1774477800 | 29.11 | 0.02 | 0.07 | 29.12 | 29.125 | 29.1 | 5860124 |
| 1774391400 | 29.09 | -0.04 | -0.14 | 29.09 | 29.11 | 29.06 | 1455434 |
| 1774305000 | 29.13 | 0.03 | 0.10 | 29.1 | 29.145 | 29.0901 | 1141045 |
| 1774045800 | 29.1 | -0.05 | -0.15 | 29.1 | 29.11 | 29.07 | 1941505 |
| 1773959400 | 29.145 | -0.01 | -0.02 | 29.11 | 29.16 | 29.1 | 1926633 |
| 1773873000 | 29.15 | -0.06 | -0.21 | 29.18 | 29.19 | 29.15 | 1028565 |
| 1773786600 | 29.21 | 0.02 | 0.07 | 29.21 | 29.21 | 29.2 | 747460 |
| 1773700200 | 29.19 | 0.02 | 0.07 | 29.19 | 29.2 | 29.18 | 1541083 |
| 1773441000 | 29.17 | 0.01 | 0.03 | 29.18 | 29.19 | 29.16 | 1694004 |
| 1773354600 | 29.16 | -0.04 | -0.14 | 29.18 | 29.19 | 29.14 | 1125748 |
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.
