Premium
SPDR DoubleLine Total Return Tactical ETF (TOTL)
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 | -0.245 | -0.617439516129 | 39.68 | 39.86 | 39.38 | 372692 | 39.66047404 | SP |
| 4 | 0.185 | 0.471337579618 | 39.25 | 39.89 | 39.205 | 466501 | 39.53130874 | SP |
| 12 | -0.455 | -1.14063675107 | 39.89 | 40.46 | 38.97 | 457037 | 39.655563 | SP |
| 26 | -1.315 | -3.22699386503 | 40.75 | 41.6885 | 38.97 | 466842 | 40.21308991 | SP |
| 52 | -0.385 | -0.966850828729 | 39.82 | 41.6885 | 38.37 | 437455 | 39.94922509 | SP |
| 156 | -6.495 | -14.1410842587 | 45.93 | 46.25 | 37.45 | 457508 | 40.42130102 | SP |
| 260 | -9.935 | -20.1235568159 | 49.37 | 51.99 | 37.45 | 417339 | 43.268184 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739316600 | 39.58 | -0.11 | -0.28 | 39.62 | 39.64 | 39.565 | 471165 |
| 1739230200 | 39.69 | 0.01 | 0.03 | 39.71 | 39.7558 | 39.67 | 177955 |
| 1738971000 | 39.68 | 0.11 | 0.28 | 39.71 | 39.73 | 39.65 | 324197 |
| 1738884600 | 39.57 | -0.23 | -0.58 | 39.79 | 39.8287 | 39.57 | 439735 |
| 1738798200 | 39.8 | 0.21 | 0.53 | 39.68 | 39.86 | 39.68 | 477683 |
| 1738711800 | 39.59 | 0.19 | 0.48 | 39.49 | 39.63 | 39.4637 | 559082 |
| 1738625400 | 39.4 | -0.29 | -0.72 | 39.51 | 39.65 | 39.4 | 1306175 |
| 1738366200 | 39.685 | -0.02 | -0.04 | 39.89 | 39.89 | 39.63 | 569482 |
| 1738279800 | 39.7 | 0.03 | 0.08 | 39.72 | 39.75 | 39.69 | 311827 |
| 1738193400 | 39.67 | -0.02 | -0.05 | 39.69 | 39.74 | 39.58 | 507375 |
| 1738107000 | 39.69 | 0.04 | 0.10 | 39.63 | 39.69 | 39.6 | 256737 |
| 1738020600 | 39.65 | 0.18 | 0.46 | 39.6 | 39.685 | 39.5619 | 259474 |
| 1737761400 | 39.47 | 0.06 | 0.15 | 39.33 | 39.47 | 39.33 | 302024 |
| 1737675000 | 39.41 | 0 | 0.00 | 39.41 | 39.41 | 39.41 | 0 |
| 1737588600 | 39.41 | -0.04 | -0.10 | 39.48 | 39.48 | 39.3609 | 318193 |
| 1737502200 | 39.45 | -0.02 | -0.05 | 39.44 | 39.469 | 39.4016 | 802241 |
| 1737156600 | 39.47 | 0.08 | 0.20 | 39.43 | 39.47 | 39.35 | 269896 |
| 1737070200 | 39.39 | 0.12 | 0.31 | 39.27 | 39.405 | 39.205 | 263398 |
| 1736983800 | 39.27 | 0.28 | 0.72 | 39.25 | 39.3189 | 39.245 | 810268 |
| 1736897400 | 38.99 | -0.03 | -0.08 | 39.02 | 39.035 | 38.97 | 517458 |
| 1736811000 | 39.02 | -0.05 | -0.13 | 39 | 39.05 | 38.975 | 349048 |
| 1736551800 | 39.07 | -0.19 | -0.48 | 39.17 | 39.17 | 39.04 | 556711 |
| 1736379000 | 39.26 | 0.03 | 0.08 | 39.2 | 39.279 | 39.18 | 232104 |
| 1736292600 | 39.23 | -0.11 | -0.28 | 39.34 | 39.34 | 39.17 | 312070 |
| 1736206200 | 39.34 | -0.04 | -0.10 | 39.4 | 39.4 | 39.3089 | 310980 |
| 1735947000 | 39.38 | -0.02 | -0.05 | 39.44 | 39.475 | 39.365 | 924279 |
| 1735860600 | 39.4 | 0.01 | 0.03 | 39.45 | 39.5 | 39.3521 | 361753 |
| 1735687800 | 39.39 | -0.01 | -0.03 | 39.43 | 39.5 | 39.3645 | 653699 |
| 1735601400 | 39.4 | 0.1 | 0.25 | 39.39 | 39.43 | 39.38 | 854620 |
| 1735342200 | 39.3 | -0.04 | -0.10 | 39.32 | 39.3699 | 39.29 | 712130 |
| 1735255800 | 39.34 | 0.02 | 0.05 | 39.25 | 39.3591 | 39.22 | 501658 |
| 1735077840 | 39.32 | 0 | 0.00 | 39.24 | 39.32 | 39.1801 | 233368 |
| 1734996600 | 39.32 | -0.12 | -0.30 | 39.42 | 39.455 | 39.31 | 432604 |
| 1734737400 | 39.44 | 0.07 | 0.18 | 39.5 | 39.5448 | 39.434 | 507641 |
| 1734651000 | 39.37 | -0.33 | -0.83 | 39.38 | 39.4 | 39.29 | 382914 |
| 1734564600 | 39.7 | -0.2 | -0.50 | 39.94 | 39.97 | 39.665 | 389814 |
| 1734478200 | 39.9 | -0.05 | -0.13 | 39.93 | 39.975 | 39.9 | 546149 |
| 1734391800 | 39.95 | 0.04 | 0.10 | 39.95 | 39.98 | 39.91 | 405808 |
| 1734132600 | 39.91 | -0.17 | -0.42 | 40.03 | 40.05 | 39.91 | 461969 |
| 1734046200 | 40.08 | -0.13 | -0.32 | 40.16 | 40.18 | 40.06 | 435670 |
| 1733959800 | 40.21 | -0.07 | -0.17 | 40.36 | 40.37 | 40.17 | 385268 |
| 1733873400 | 40.28 | -0.04 | -0.10 | 40.27 | 40.3099 | 40.22 | 357980 |
| 1733787000 | 40.32 | -0.07 | -0.17 | 40.38 | 40.39 | 40.32 | 238624 |
| 1733527800 | 40.39 | 0.08 | 0.20 | 40.46 | 40.47 | 40.35 | 311782 |
| 1733441400 | 40.31 | 0.01 | 0.02 | 40.28 | 40.33 | 40.22 | 432277 |
| 1733355000 | 40.3 | 0.07 | 0.17 | 40.11 | 40.325 | 40.0911 | 447497 |
| 1733268600 | 40.23 | -0.04 | -0.10 | 40.3 | 40.32 | 40.18 | 422438 |
| 1733182200 | 40.27 | -0.13 | -0.32 | 40.15 | 40.38 | 40.145 | 1057152 |
| 1732917840 | 40.4 | 0.11 | 0.27 | 40.39 | 40.41 | 40.36 | 139810 |
| 1732750200 | 40.29 | 0.12 | 0.30 | 40.25 | 40.295 | 40.2093 | 213480 |
| 1732663800 | 40.17 | -0.02 | -0.05 | 40.15 | 40.24 | 40.085 | 326132 |
| 1732577400 | 40.19 | 0.29 | 0.73 | 40.13 | 40.2 | 40.1 | 358680 |
| 1732318200 | 39.9 | 0.01 | 0.03 | 39.92 | 39.94 | 39.8707 | 343911 |
| 1732231800 | 39.89 | -0.03 | -0.08 | 39.94 | 39.9887 | 39.86 | 931548 |
| 1732145400 | 39.92 | -0.05 | -0.13 | 39.89 | 39.9699 | 39.88 | 326945 |
| 1732059000 | 39.97 | 0.1 | 0.25 | 39.99 | 40.0187 | 39.9601 | 449771 |
| 1731972600 | 39.87 | 0.03 | 0.08 | 39.82 | 39.91 | 39.79 | 374628 |
| 1731713400 | 39.84 | 0.01 | 0.03 | 39.78 | 39.9263 | 39.7 | 570045 |
| 1731627000 | 39.83 | -0.01 | -0.03 | 39.93 | 39.9881 | 39.82 | 1015363 |
| 1731540600 | 39.84 | -0.04 | -0.10 | 40.03 | 40.035 | 39.82 | 346381 |
| 1731454200 | 39.88 | -0.21 | -0.52 | 39.93 | 39.9999 | 39.845 | 406793 |
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
