Premium
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 | -0.0699 | -0.238811069354 | 29.27 | 29.2999 | 29.2001 | 1381088 | 29.24659327 | SP |
| 4 | 9.99999999998E-5 | 0.000342465753424 | 29.2 | 29.365 | 29.0917 | 3489263 | 29.22059744 | SP |
| 12 | 0.1101 | 0.378480577518 | 29.09 | 29.365 | 28.94 | 2056715 | 29.16769494 | SP |
| 26 | 0.0201 | 0.0688827964359 | 29.18 | 29.365 | 28.88 | 1618566 | 29.10891706 | SP |
| 52 | 0.4901 | 1.70707070707 | 28.71 | 29.46 | 28.62 | 1513864 | 29.11845981 | SP |
| 156 | -0.3399 | -1.15064319567 | 29.54 | 29.72 | 28.58 | 2407172 | 29.03070661 | SP |
| 260 | -1.4999 | -4.88566775244 | 30.7 | 31 | 28.58 | 1882543 | 29.37604109 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 29.28 | 0.03 | 0.10 | 29.26 | 29.29 | 29.26 | 1610077 |
| 1745533800 | 29.25 | 0.02 | 0.07 | 29.26 | 29.26 | 29.24 | 2058244 |
| 1745447400 | 29.23 | -0.01 | -0.03 | 29.26 | 29.265 | 29.21 | 1826312 |
| 1745361000 | 29.24 | -0.04 | -0.14 | 29.27 | 29.27 | 29.24 | 753023 |
| 1745274600 | 29.28 | 0.03 | 0.10 | 29.27 | 29.2999 | 29.26 | 857708 |
| 1744929000 | 29.25 | -0.01 | -0.03 | 29.25 | 29.27 | 29.24 | 1928567 |
| 1744842600 | 29.26 | 0.03 | 0.10 | 29.24 | 29.26 | 29.22 | 1382577 |
| 1744756200 | 29.23 | 0.02 | 0.07 | 29.21 | 29.23 | 29.2 | 11056256 |
| 1744669800 | 29.21 | 0.05 | 0.17 | 29.17 | 29.22 | 29.1601 | 13540256 |
| 1744410600 | 29.16 | -0.04 | -0.14 | 29.18 | 29.18 | 29.13 | 3569950 |
| 1744324200 | 29.2 | 0.03 | 0.10 | 29.19 | 29.23 | 29.18 | 3591467 |
| 1744237800 | 29.17 | -0.09 | -0.31 | 29.24 | 29.265 | 29.0917 | 1825696 |
| 1744151400 | 29.26 | 0.04 | 0.14 | 29.18 | 29.28 | 29.18 | 2232523 |
| 1744065000 | 29.22 | -0.06 | -0.20 | 29.31 | 29.32 | 29.2107 | 6673296 |
| 1743805800 | 29.28 | 0.04 | 0.14 | 29.33 | 29.365 | 29.26 | 5777838 |
| 1743719400 | 29.24 | 0.1 | 0.34 | 29.23 | 29.27 | 29.23 | 1063368 |
| 1743633000 | 29.14 | -0.01 | -0.03 | 29.18 | 29.18 | 29.13 | 2119225 |
| 1743546600 | 29.15 | -0.09 | -0.31 | 29.15 | 29.17 | 29.14 | 1990524 |
| 1743460200 | 29.24 | 0.02 | 0.07 | 29.25 | 29.26 | 29.23 | 2354797 |
| 1743201000 | 29.22 | 0.04 | 0.15 | 29.2 | 29.23 | 29.19 | 1277214 |
| 1743114600 | 29.175 | 0.02 | 0.05 | 29.17 | 29.18 | 29.16 | 868821 |
| 1743028200 | 29.16 | -0.01 | -0.03 | 29.16 | 29.175 | 29.1514 | 805542 |
| 1742941800 | 29.17 | 0.02 | 0.07 | 29.16 | 29.18 | 29.1501 | 930021 |
| 1742855400 | 29.15 | -0.04 | -0.14 | 29.17 | 29.18 | 29.15 | 1227879 |
| 1742596200 | 29.19 | 0.01 | 0.03 | 29.21 | 29.21 | 29.19 | 548072 |
| 1742509800 | 29.18 | 0.01 | 0.03 | 29.2 | 29.2 | 29.17 | 592905 |
| 1742423400 | 29.17 | 0.03 | 0.10 | 29.12 | 29.17 | 29.1099 | 1377781 |
| 1742337000 | 29.14 | 0.02 | 0.07 | 29.13 | 29.14 | 29.12 | 4072191 |
| 1742250600 | 29.12 | -0.02 | -0.07 | 29.14 | 29.15 | 29.11 | 1313409 |
| 1741991400 | 29.14 | -0.03 | -0.10 | 29.16 | 29.16 | 29.13 | 1148274 |
| 1741905000 | 29.17 | 0.03 | 0.10 | 29.12 | 29.17 | 29.12 | 1433972 |
| 1741818600 | 29.14 | -0.01 | -0.03 | 29.13 | 29.1599 | 29.12 | 654367 |
| 1741732200 | 29.15 | -0.02 | -0.07 | 29.18 | 29.1999 | 29.15 | 1941957 |
| 1741645800 | 29.17 | 0.06 | 0.21 | 29.16 | 29.1899 | 29.1501 | 3869981 |
| 1741390200 | 29.11 | -0.02 | -0.07 | 29.16 | 29.17 | 29.1 | 1036791 |
| 1741303800 | 29.13 | 0.03 | 0.10 | 29.12 | 29.1399 | 29.1 | 1488317 |
| 1741217400 | 29.1 | -0.05 | -0.17 | 29.16 | 29.16 | 29.1 | 1193025 |
| 1741131000 | 29.15 | 0.02 | 0.07 | 29.17 | 29.19 | 29.13 | 2106569 |
| 1741044600 | 29.13 | -0.07 | -0.24 | 29.09 | 29.14 | 29.07 | 2740942 |
| 1740785400 | 29.2 | 0.04 | 0.14 | 29.17 | 29.21 | 29.16 | 1328823 |
| 1740699000 | 29.16 | 0.01 | 0.03 | 29.14 | 29.16 | 29.13 | 1461984 |
| 1740612600 | 29.15 | 0.03 | 0.10 | 29.13 | 29.15 | 29.12 | 1654228 |
| 1740526200 | 29.12 | 0.03 | 0.10 | 29.13 | 29.14 | 29.12 | 916286 |
| 1740439800 | 29.09 | 0.01 | 0.03 | 29.06 | 29.1 | 29.06 | 588753 |
| 1740180600 | 29.08 | 0.06 | 0.21 | 29.04 | 29.08 | 29.0315 | 1740667 |
| 1740094200 | 29.02 | 0.01 | 0.03 | 29.02 | 29.04 | 29.02 | 918305 |
| 1740007800 | 29.01 | 0.01 | 0.03 | 29 | 29.02 | 29 | 849478 |
| 1739921400 | 29 | -0.02 | -0.07 | 29.02 | 29.02 | 29 | 1395476 |
| 1739575800 | 29.02 | 0.04 | 0.14 | 29.02 | 29.03 | 29.01 | 685982 |
| 1739489400 | 28.98 | 0.04 | 0.14 | 28.97 | 29 | 28.97 | 889521 |
| 1739403000 | 28.94 | -0.04 | -0.14 | 28.96 | 28.96 | 28.94 | 949494 |
| 1739316600 | 28.98 | -0.01 | -0.03 | 28.98 | 28.99 | 28.97 | 822749 |
| 1739230200 | 28.99 | 0 | 0.00 | 29 | 29 | 28.98 | 559015 |
| 1738971000 | 28.99 | -0.01 | -0.03 | 29 | 29 | 28.97 | 1645825 |
| 1738884600 | 29 | -0.01 | -0.03 | 29.01 | 29.02 | 29 | 1809312 |
| 1738798200 | 29.01 | 0.01 | 0.03 | 29.01 | 29.03 | 29.0034 | 1114401 |
| 1738711800 | 29 | 0.03 | 0.10 | 28.98 | 29 | 28.97 | 1394517 |
| 1738625400 | 28.97 | -0.13 | -0.45 | 28.98 | 28.9997 | 28.96 | 1761858 |
| 1738366200 | 29.1 | 0.02 | 0.07 | 29.09 | 29.11 | 29.08 | 958631 |
| 1738279800 | 29.08 | 0.01 | 0.03 | 29.09 | 29.09 | 29.08 | 818706 |
| 1738193400 | 29.07 | -0.01 | -0.03 | 29.1 | 29.1 | 29.0501 | 2201664 |
| 1738107000 | 29.08 | 0 | 0.00 | 29.07 | 29.09 | 29.07 | 1472832 |
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
