Premium
SPDR Portfolio Short Term Treasury ETF (SPTS)
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 | 0.172235618326 | 29.03 | 29.1 | 29.03 | 1791362 | 29.0616314 | SP |
| 4 | 0.09 | 0.310451879959 | 28.99 | 29.1 | 28.92 | 1577129 | 28.99703161 | SP |
| 12 | 0.06 | 0.206753962784 | 29.02 | 29.12 | 28.88 | 1284181 | 29.01107978 | SP |
| 26 | 0.04 | 0.137741046832 | 29.04 | 29.46 | 28.88 | 1462083 | 29.18169759 | SP |
| 52 | -0.03 | -0.103057368602 | 29.11 | 29.46 | 28.62 | 1531260 | 29.01205285 | SP |
| 156 | -1.13 | -3.74048328368 | 30.21 | 30.2399 | 28.58 | 2375122 | 29.06302518 | SP |
| 260 | -1.02 | -3.38870431894 | 30.1 | 31.39 | 28.58 | 2046782 | 29.54668354 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738279800 | 29.08 | 0.01 | 0.03 | 29.09 | 29.09 | 29.08 | 818702 |
| 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 |
| 1738020600 | 29.08 | 0.05 | 0.17 | 29.09 | 29.09 | 29.06 | 1298901 |
| 1737761400 | 29.03 | 0.02 | 0.07 | 29.03 | 29.06 | 29.03 | 2192052 |
| 1737675000 | 29.01 | 0 | 0.00 | 29.01 | 29.01 | 29.01 | 0 |
| 1737588600 | 29.01 | -0.02 | -0.07 | 29.03 | 29.03 | 29.01 | 749572 |
| 1737502200 | 29.03 | 0.02 | 0.07 | 29.03 | 29.03 | 29.01 | 1497348 |
| 1737156600 | 29.01 | -0.01 | -0.03 | 29.02 | 29.03 | 29.01 | 1751541 |
| 1737070200 | 29.02 | 0.03 | 0.10 | 28.99 | 29.03 | 28.9801 | 966788 |
| 1736983800 | 28.99 | 0.05 | 0.17 | 29 | 29.0099 | 28.99 | 1857871 |
| 1736897400 | 28.94 | 0.02 | 0.07 | 28.94 | 28.95 | 28.9312 | 2376200 |
| 1736811000 | 28.92 | -0.02 | -0.07 | 28.93 | 28.94 | 28.92 | 1690254 |
| 1736551800 | 28.94 | -0.04 | -0.14 | 28.96 | 28.9676 | 28.93 | 1561183 |
| 1736379000 | 28.98 | 0.02 | 0.05 | 28.98 | 28.98 | 28.97 | 1475250 |
| 1736292600 | 28.965 | -0.01 | -0.02 | 28.97 | 28.98 | 28.95 | 2044391 |
| 1736206200 | 28.97 | 0.01 | 0.03 | 28.96 | 28.98 | 28.96 | 1336050 |
| 1735947000 | 28.96 | -0.01 | -0.03 | 28.99 | 28.99 | 28.96 | 910891 |
| 1735860600 | 28.97 | -0.04 | -0.14 | 28.99 | 28.99 | 28.96 | 1428407 |
| 1735687800 | 29.01 | 0.05 | 0.17 | 28.98 | 29.04 | 28.96 | 2241180 |
| 1735601400 | 28.96 | 0.04 | 0.14 | 28.94 | 28.96 | 28.94 | 1045696 |
| 1735342200 | 28.92 | 0.01 | 0.03 | 28.92 | 28.93 | 28.91 | 667957 |
| 1735255800 | 28.91 | 0.02 | 0.07 | 28.88 | 28.91 | 28.88 | 830122 |
| 1735077840 | 28.89 | 0 | 0.00 | 28.88 | 28.9 | 28.88 | 511784 |
| 1734996600 | 28.89 | -0.01 | -0.03 | 28.89 | 28.9 | 28.88 | 715354 |
| 1734737400 | 28.9 | 0.02 | 0.07 | 28.92 | 28.93 | 28.9 | 752857 |
| 1734651000 | 28.88 | -0.1 | -0.35 | 28.88 | 28.9 | 28.88 | 1059092 |
| 1734564600 | 28.98 | -0.07 | -0.22 | 29.06 | 29.06 | 28.98 | 1045686 |
| 1734478200 | 29.045 | 0.01 | 0.02 | 29.03 | 29.05 | 29.03 | 741867 |
| 1734391800 | 29.04 | 0.01 | 0.03 | 29.05 | 29.05 | 29.03 | 670745 |
| 1734132600 | 29.03 | -0.02 | -0.07 | 29.05 | 29.05 | 29.03 | 569571 |
| 1734046200 | 29.05 | -0.01 | -0.03 | 29.07 | 29.07 | 29.05 | 819120 |
| 1733959800 | 29.06 | -0.01 | -0.03 | 29.08 | 29.095235 | 29.06 | 875916 |
| 1733873400 | 29.07 | -0.01 | -0.03 | 29.07 | 29.07 | 29.05 | 831850 |
| 1733787000 | 29.08 | 0 | 0.00 | 29.08 | 29.08 | 29.07 | 848076 |
| 1733527800 | 29.08 | 0.03 | 0.10 | 29.09 | 29.0976 | 29.07 | 1004156 |
| 1733441400 | 29.05 | 0 | 0.00 | 29.04 | 29.05 | 29.03 | 863949 |
| 1733355000 | 29.05 | 0.03 | 0.10 | 29.02 | 29.06 | 29.01 | 829797 |
| 1733268600 | 29.02 | 0.01 | 0.03 | 29.04 | 29.04 | 29.01 | 765231 |
| 1733182200 | 29.01 | -0.11 | -0.38 | 28.99 | 29.02 | 28.99 | 933535 |
| 1732917840 | 29.12 | 0.03 | 0.10 | 29.12 | 29.12 | 29.11 | 1282958 |
| 1732750200 | 29.09 | 0.04 | 0.14 | 29.09 | 29.09 | 29.07 | 5820606 |
| 1732663800 | 29.0501 | 0 | 0.00 | 29.05 | 29.06 | 29.04 | 994000 |
| 1732577400 | 29.05 | 0.05 | 0.17 | 29.04 | 29.06 | 29.03 | 867141 |
| 1732318200 | 29 | 0 | 0.00 | 29.02 | 29.02 | 29 | 662915 |
| 1732231800 | 29 | -0.02 | -0.07 | 29.02 | 29.03 | 29 | 1559549 |
| 1732145400 | 29.02 | -0.01 | -0.03 | 29.02 | 29.03 | 29.01 | 574957 |
| 1732059000 | 29.03 | 0.01 | 0.03 | 29.04 | 29.05 | 29.03 | 862440 |
| 1731972600 | 29.02 | 0 | 0.00 | 29.02 | 29.03 | 29 | 1970655 |
| 1731713400 | 29.02 | 0.03 | 0.10 | 28.99 | 29.03 | 28.97 | 1039495 |
| 1731627000 | 28.99 | -0.02 | -0.07 | 29.03 | 29.03 | 28.97 | 970428 |
| 1731540600 | 29.01 | 0.04 | 0.14 | 29.03 | 29.03 | 29 | 1358786 |
| 1731454200 | 28.97 | -0.04 | -0.14 | 28.98 | 28.99 | 28.9601 | 2571037 |
| 1731367800 | 29.01 | -0.01 | -0.03 | 29 | 29.01 | 28.99 | 677633 |
| 1731108600 | 29.02 | -0.01 | -0.03 | 29.05 | 29.05 | 29.01 | 1580917 |
| 1731022200 | 29.03 | 0.04 | 0.14 | 29.02 | 29.04 | 29 | 1117520 |
| 1730935800 | 28.99 | -0.03 | -0.10 | 28.98 | 29 | 28.98 | 817881 |
| 1730849400 | 29.02 | -0.02 | -0.07 | 29.04 | 29.04 | 29 | 1146647 |
| 1730763000 | 29.04 | 0.03 | 0.10 | 29.05 | 29.06 | 29.03 | 656011 |
| 1730500200 | 29.01 | -0.11 | -0.38 | 29.07 | 29.07 | 29.01 | 995162 |
| 1730413800 | 29.12 | -0.01 | -0.03 | 29.11 | 29.14 | 29.1 | 508092 |
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
