Premium
State Street SPDR FTSE Inter Government Inflation Protected Bond (WIP)
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 | -0.17 | -0.425 | 40 | 40.17 | 39.4 | 357065 | 39.79914854 | SP |
| 4 | -0.29 | -0.722831505484 | 40.12 | 41.685 | 39.4 | 164442 | 39.95169727 | SP |
| 12 | 0.25 | 0.631632137443 | 39.58 | 41.685 | 38.96 | 137631 | 40.16250483 | SP |
| 26 | 0.35 | 0.886524822695 | 39.48 | 41.685 | 38.86 | 118912 | 40.22032567 | SP |
| 52 | 0.89 | 2.2855675398 | 38.94 | 41.685 | 38.13 | 83421 | 39.84720025 | SP |
| 156 | -1.58 | -3.81550350157 | 41.41 | 42.96 | 35.26 | 65909 | 39.36409408 | SP |
| 260 | -18.24 | -31.4103667987 | 58.07 | 58.07 | 35.26 | 70734 | 42.80699988 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217000 | 39.83 | 0.28 | 0.71 | 39.58 | 39.83 | 39.445 | 1502323 |
| 1781130600 | 39.55 | -0.13 | -0.33 | 39.92 | 39.92 | 39.4 | 52489 |
| 1781044200 | 39.68 | 0.12 | 0.30 | 39.71 | 39.95 | 39.465 | 100188 |
| 1780957800 | 39.56 | -0.13 | -0.33 | 39.72 | 40.17 | 39.4 | 54685 |
| 1780698600 | 39.69 | -0.46 | -1.15 | 40 | 40 | 39.5101 | 75642 |
| 1780612200 | 40.15 | 0.1 | 0.25 | 40.16 | 40.189 | 40.02 | 43621 |
| 1780525800 | 40.05 | -0.29 | -0.72 | 40.15 | 40.2099 | 39.95 | 216731 |
| 1780439400 | 40.34 | 0.09 | 0.22 | 40.22 | 40.4299 | 40.16 | 26628 |
| 1780353000 | 40.25 | -0.44 | -1.08 | 40.17 | 40.78 | 40.06 | 185065 |
| 1780093800 | 40.69 | -0.13 | -0.32 | 40.81 | 40.8699 | 40.57 | 91379 |
| 1780007400 | 40.82 | 0.44 | 1.09 | 40.49 | 40.82 | 40.332 | 35718 |
| 1779921000 | 40.38 | -0.14 | -0.35 | 40.45 | 40.6299 | 40.3799 | 62506 |
| 1779834600 | 40.52 | 0.22 | 0.55 | 40.43 | 40.98 | 40.35 | 55590 |
| 1779489000 | 40.3 | 0.11 | 0.28 | 40.25 | 40.38 | 40.06 | 39403 |
| 1779402600 | 40.1886 | 0.09 | 0.22 | 40.1 | 40.25 | 39.93 | 62330 |
| 1779316200 | 40.1 | 0.4 | 1.01 | 39.97 | 40.2599 | 39.78 | 44111 |
| 1779229800 | 39.7 | -0.29 | -0.73 | 39.92 | 41 | 39.6047 | 31913 |
| 1779143400 | 39.99 | 0.28 | 0.71 | 39.99 | 41.685 | 39.7 | 358344 |
| 1778884200 | 39.71 | -0.65 | -1.61 | 40.12 | 41.178 | 39.63 | 85724 |
| 1778797800 | 40.36 | -0.15 | -0.37 | 40.58 | 40.61 | 40.07 | 45112 |
| 1778711400 | 40.51 | 0.06 | 0.15 | 40.35 | 40.52 | 40.3 | 137640 |
| 1778625000 | 40.45 | -0.2 | -0.50 | 40.37 | 40.565 | 40.31 | 408376 |
| 1778538600 | 40.6521 | -0.09 | -0.22 | 40.67 | 40.8647 | 40.57 | 209072 |
| 1778279400 | 40.74 | 0.21 | 0.52 | 40.8 | 40.88 | 40.53 | 531425 |
| 1778193000 | 40.53 | -0.04 | -0.10 | 40.77 | 41.25 | 40.41 | 104598 |
| 1778106600 | 40.57 | 0.21 | 0.52 | 40.71 | 40.76 | 40.505 | 53443 |
| 1778020200 | 40.36 | 0.2 | 0.50 | 40.21 | 40.45 | 40.17 | 259989 |
| 1777933800 | 40.16 | -0.36 | -0.89 | 40.38 | 40.5 | 40.06 | 95075 |
| 1777674600 | 40.52 | -0.1 | -0.25 | 40.46 | 40.66 | 40.37 | 112316 |
| 1777588200 | 40.62 | 0.4 | 0.99 | 40.51 | 40.7094 | 40.4 | 76552 |
| 1777501800 | 40.22 | -0.23 | -0.57 | 40.39 | 40.53 | 40.22 | 76478 |
| 1777415400 | 40.45 | -0.16 | -0.39 | 40.62 | 40.97 | 40.45 | 23465 |
| 1777329000 | 40.61 | -0.11 | -0.27 | 40.78 | 40.84 | 40.53 | 84151 |
| 1777069800 | 40.72 | 0.08 | 0.20 | 40.74 | 40.84 | 40.52 | 190026 |
| 1776983400 | 40.64 | -0.12 | -0.29 | 40.46 | 40.8799 | 40.39 | 31299 |
| 1776897000 | 40.76 | 0.18 | 0.44 | 40.74 | 40.84 | 40.59 | 40980 |
| 1776810600 | 40.58 | -0.29 | -0.71 | 40.8 | 41.03 | 40.53 | 122456 |
| 1776724200 | 40.87 | 0.05 | 0.12 | 40.82 | 40.92 | 40.6669 | 34060 |
| 1776465000 | 40.82 | 0.18 | 0.44 | 41.01 | 41.1 | 40.72 | 41353 |
| 1776378600 | 40.64 | -0.25 | -0.61 | 40.8 | 40.96 | 40.53 | 234656 |
| 1776292200 | 40.89 | 0.11 | 0.27 | 40.76 | 40.89 | 40.71 | 42471 |
| 1776205800 | 40.78 | 0.24 | 0.59 | 40.39 | 40.8057 | 40.39 | 47414 |
| 1776119400 | 40.54 | 0.12 | 0.30 | 40.18 | 40.54 | 40.18 | 42956 |
| 1775860200 | 40.42 | -0.07 | -0.17 | 40.29 | 40.5064 | 40.19 | 575976 |
| 1775773800 | 40.49 | 0.11 | 0.27 | 40.26 | 40.55 | 40.12 | 79248 |
| 1775687400 | 40.38 | 0.58 | 1.46 | 40.45 | 40.5 | 40.1701 | 33333 |
| 1775601000 | 39.8 | 0.16 | 0.40 | 39.56 | 39.81 | 39.4401 | 39441 |
| 1775514600 | 39.64 | 0.27 | 0.69 | 39.57 | 39.76 | 39.48 | 190586 |
| 1775169000 | 39.368 | -0.38 | -0.96 | 39.29 | 39.9899 | 39.26 | 250819 |
| 1775082600 | 39.75 | 0.15 | 0.38 | 39.56 | 39.79 | 39.29 | 158676 |
| 1774996200 | 39.6 | 0.62 | 1.59 | 39.39 | 40.67 | 39.22 | 100651 |
| 1774909800 | 38.98 | -0.13 | -0.33 | 39.24 | 39.37 | 38.96 | 34855 |
| 1774650600 | 39.11 | -0.05 | -0.13 | 39.33 | 39.34 | 39.03 | 38900 |
| 1774564200 | 39.16 | -0.44 | -1.11 | 39.7 | 39.7199 | 39.15 | 75372 |
| 1774477800 | 39.6 | 0.24 | 0.61 | 39.77 | 40.105 | 39.3378 | 36117 |
| 1774391400 | 39.36 | -0.13 | -0.33 | 39.37 | 39.65 | 39.26 | 70148 |
| 1774305000 | 39.49 | 0.34 | 0.87 | 39.34 | 39.82 | 39.3 | 63332 |
| 1774045800 | 39.15 | -0.63 | -1.58 | 39.58 | 39.78 | 39.06 | 63621 |
| 1773959400 | 39.78 | 0.25 | 0.63 | 39.7 | 39.88 | 39.285 | 72917 |
| 1773873000 | 39.53 | -0.52 | -1.30 | 40.2 | 40.29 | 39.52 | 61994 |
| 1773786600 | 40.05 | 0.36 | 0.91 | 39.97 | 40.08 | 39.72 | 90986 |
| 1773700200 | 39.69 | 0.49 | 1.25 | 39.38 | 39.87 | 39.36 | 173907 |
| 1773441000 | 39.2 | -0.54 | -1.36 | 39.65 | 40.26 | 39.2 | 184681 |
| 1773354600 | 39.74 | -0.4 | -1.00 | 39.95 | 40.4 | 39.71 | 110340 |
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.
