Premium
SPDR FTSE International Gov Inflation Protected Bond ETF (WIP)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -0.188882892607 | 37.06 | 37.5 | 36.68 | 40207 | 36.93752351 | SP |
| 4 | 0.72 | 1.98511166253 | 36.27 | 37.5 | 35.65 | 36943 | 36.67979711 | SP |
| 12 | -0.56 | -1.4913448735 | 37.55 | 38 | 35.26 | 55076 | 36.22967138 | SP |
| 26 | -2.09 | -5.34800409417 | 39.08 | 41.1109 | 35.26 | 53894 | 37.81509593 | SP |
| 52 | -2.71 | -6.82619647355 | 39.7 | 41.1109 | 35.26 | 50899 | 38.47003104 | SP |
| 156 | -15.3 | -29.2598967298 | 52.29 | 54.9814 | 35.26 | 70682 | 42.41109397 | SP |
| 260 | -17.75 | -32.4260138838 | 54.74 | 58.8799 | 35.26 | 61143 | 46.30837774 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739316600 | 37.13 | 0.24 | 0.65 | 36.79 | 37.13 | 36.79 | 33139 |
| 1739230200 | 36.8914 | 0.08 | 0.22 | 36.91 | 37.06 | 36.79 | 13338 |
| 1738971000 | 36.81 | -0.13 | -0.35 | 37.04 | 37.4 | 36.7702 | 88671 |
| 1738884600 | 36.94 | -0.24 | -0.65 | 37.07 | 37.5 | 36.9 | 43468 |
| 1738798200 | 37.18 | 0.07 | 0.19 | 37.06 | 37.2728 | 37.0002 | 22420 |
| 1738711800 | 37.11 | 0.41 | 1.12 | 36.71 | 37.1492 | 36.71 | 22759 |
| 1738625400 | 36.6986 | 0.19 | 0.52 | 36.43 | 36.8899 | 36.43 | 11880 |
| 1738366200 | 36.51 | -0.2 | -0.54 | 36.76 | 36.984 | 36.36 | 29177 |
| 1738279800 | 36.71 | 0.05 | 0.14 | 36.72 | 37.01 | 36.71 | 31769 |
| 1738193400 | 36.66 | -0.17 | -0.46 | 36.6 | 36.85 | 36.5983 | 32875 |
| 1738107000 | 36.83 | 0.12 | 0.33 | 36.61 | 36.8994 | 36.61 | 47563 |
| 1738020600 | 36.71 | -0.11 | -0.30 | 36.76 | 36.9299 | 36.71 | 28374 |
| 1737761400 | 36.82 | 0.29 | 0.79 | 36.58 | 36.95 | 36.58 | 10094 |
| 1737675000 | 36.53 | 0 | 0.00 | 36.53 | 36.53 | 36.53 | 0 |
| 1737588600 | 36.53 | -0.31 | -0.84 | 36.62 | 36.75 | 36.53 | 34656 |
| 1737502200 | 36.84 | 0.48 | 1.32 | 36.06 | 36.84 | 36.06 | 46267 |
| 1737156600 | 36.36 | -0.02 | -0.05 | 36.2 | 36.5252 | 36.06 | 39713 |
| 1737070200 | 36.38 | 0.23 | 0.64 | 35.82 | 36.38 | 35.82 | 56255 |
| 1736983800 | 36.15 | 0.5 | 1.39 | 36.27 | 36.27 | 35.65 | 73733 |
| 1736897400 | 35.654 | 0.08 | 0.24 | 35.49 | 35.73 | 35.305 | 119145 |
| 1736811000 | 35.57 | -0.19 | -0.53 | 35.65 | 35.7 | 35.26 | 1149682 |
| 1736551800 | 35.76 | -0.25 | -0.69 | 35.67 | 36.0599 | 35.67 | 24794 |
| 1736379000 | 36.01 | -0.31 | -0.85 | 35.8 | 36.15 | 35.8 | 14616 |
| 1736292600 | 36.32 | -0.21 | -0.57 | 36.53 | 36.53 | 36.16 | 18673 |
| 1736206200 | 36.53 | 0.52 | 1.44 | 36.3 | 36.69 | 36.3 | 32251 |
| 1735947000 | 36.01 | -0.19 | -0.52 | 36.32 | 36.4793 | 36.01 | 13221 |
| 1735860600 | 36.2 | 0.02 | 0.06 | 36.29 | 36.62 | 36.09 | 131065 |
| 1735687800 | 36.18 | -0.03 | -0.08 | 36.22 | 36.22 | 35.5 | 50915 |
| 1735601400 | 36.21 | 0.15 | 0.42 | 36.19 | 36.22 | 35.7201 | 39056 |
| 1735342200 | 36.06 | -0.56 | -1.53 | 36.21 | 36.54 | 36.0429 | 35744 |
| 1735255800 | 36.62 | 0.43 | 1.19 | 36.18 | 36.62 | 35.8364 | 57389 |
| 1735077840 | 36.188 | -0.04 | -0.12 | 36.24 | 36.3654 | 35.91 | 25759 |
| 1734996600 | 36.23 | -0.14 | -0.38 | 36.32 | 36.5678 | 36.02 | 35258 |
| 1734737400 | 36.37 | 0.3 | 0.83 | 36.14 | 36.55 | 36.12 | 26299 |
| 1734651000 | 36.07 | -0.12 | -0.33 | 36 | 36.5579 | 35.6568 | 38297 |
| 1734564600 | 36.19 | -0.57 | -1.55 | 36.76 | 36.968 | 36.02 | 30492 |
| 1734478200 | 36.76 | -0.19 | -0.51 | 36.85 | 37.2299 | 36.53 | 36551 |
| 1734391800 | 36.95 | -0.18 | -0.48 | 37.17 | 37.34 | 36.94 | 56923 |
| 1734132600 | 37.13 | -0.01 | -0.03 | 37.32 | 37.4999 | 37.065 | 24223 |
| 1734046200 | 37.14 | -0.44 | -1.17 | 37.56 | 37.8195 | 37.14 | 28604 |
| 1733959800 | 37.58 | -0 | -0.01 | 37.32 | 37.86 | 37.32 | 17775 |
| 1733873400 | 37.5821 | -0.04 | -0.10 | 37.68 | 37.68 | 37.47 | 25552 |
| 1733787000 | 37.62 | -0.06 | -0.17 | 37.69 | 38 | 37.46 | 20238 |
| 1733527800 | 37.6832 | -0.07 | -0.18 | 37.84 | 37.99 | 37.64 | 30393 |
| 1733441400 | 37.75 | 0.18 | 0.48 | 37.74 | 38 | 37.5104 | 39649 |
| 1733355000 | 37.57 | -0.01 | -0.03 | 37.61 | 37.8 | 37.57 | 22671 |
| 1733268600 | 37.58 | 0.07 | 0.19 | 37.53 | 37.8184 | 37.51 | 17465 |
| 1733182200 | 37.51 | -0.24 | -0.64 | 37.82 | 37.82 | 37.0976 | 21979 |
| 1732917840 | 37.75 | 0.07 | 0.19 | 37.86 | 37.86 | 37.7 | 12631 |
| 1732750200 | 37.68 | 0.27 | 0.72 | 37.54 | 37.8344 | 37.54 | 14380 |
| 1732663800 | 37.41 | 0.01 | 0.03 | 37.65 | 37.7299 | 37.28 | 20697 |
| 1732577400 | 37.4 | 0.14 | 0.36 | 37.28 | 37.6205 | 37.28 | 24219 |
| 1732318200 | 37.2643 | 0.01 | 0.04 | 37.29 | 37.3699 | 37.1271 | 14524 |
| 1732231800 | 37.25 | -0.07 | -0.19 | 37.43 | 37.57 | 37.1814 | 21042 |
| 1732145400 | 37.32 | -0.23 | -0.61 | 37.55 | 37.5885 | 37.31 | 20960 |
| 1732059000 | 37.55 | 0.29 | 0.78 | 37.25 | 37.56 | 37.25 | 19101 |
| 1731972600 | 37.26 | 0.08 | 0.22 | 37.26 | 37.5331 | 37.1301 | 65561 |
| 1731713400 | 37.18 | 0.03 | 0.08 | 37.18 | 37.4 | 37.12 | 39549 |
| 1731627000 | 37.15 | -0.01 | -0.03 | 37.23 | 37.29 | 36.87 | 40844 |
| 1731540600 | 37.16 | -0.25 | -0.67 | 37.47 | 37.53 | 37.13 | 53180 |
| 1731454200 | 37.41 | -0.22 | -0.58 | 37.63 | 37.7874 | 37.4 | 149028 |
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
