Premium
SSGA Active Trust State Street My2029 Corporate Bond ETF (MYCI)
NASDAQ
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 | -0.07 | -0.282371924163 | 24.79 | 24.8 | 24.6746 | 27917 | 24.69837852 | SP |
| 4 | 0.05 | 0.202675314147 | 24.67 | 24.81 | 24.64 | 9839 | 24.71295081 | SP |
| 12 | -0.14 | -0.563153660499 | 24.86 | 24.97 | 24.635 | 5761 | 24.75158996 | SP |
| 26 | -0.34 | -1.35674381484 | 25.06 | 25.22 | 24.635 | 6519 | 24.89946208 | SP |
| 52 | -0.09 | -0.362756952842 | 24.81 | 25.22 | 24.635 | 4951 | 24.9345654 | SP |
| 156 | -0.34 | -1.35674381484 | 25.06 | 25.22 | 24.16 | 5354 | 24.7215088 | SP |
| 260 | -0.34 | -1.35674381484 | 25.06 | 25.22 | 24.16 | 5354 | 24.7215088 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377300 | 24.72 | 0.02 | 0.10 | 24.72 | 24.73 | 24.69 | 6241 |
| 1783031700 | 24.695 | 0.02 | 0.08 | 24.71 | 24.7102 | 24.69 | 103532 |
| 1782945300 | 24.6746 | -0.1 | -0.40 | 24.68 | 24.69 | 24.6746 | 3042 |
| 1782858900 | 24.7737 | -0.03 | -0.11 | 24.78 | 24.79 | 24.7737 | 3625 |
| 1782772500 | 24.8 | 0.01 | 0.03 | 24.79 | 24.8 | 24.7801 | 1467 |
| 1782513300 | 24.7938 | 0.02 | 0.10 | 24.79 | 24.81 | 24.79 | 2530 |
| 1782426900 | 24.77 | 0.02 | 0.08 | 24.77 | 24.79 | 24.765 | 8658 |
| 1782340500 | 24.75 | 0.03 | 0.12 | 24.73 | 24.76 | 24.73 | 2112 |
| 1782254100 | 24.72 | 0.04 | 0.14 | 24.69 | 24.73 | 24.69 | 7548 |
| 1782167700 | 24.685 | -0.03 | -0.12 | 24.7 | 24.702 | 24.685 | 2059 |
| 1781822100 | 24.715 | 0.04 | 0.14 | 24.74 | 24.74 | 24.715 | 4089 |
| 1781735700 | 24.68 | -0.08 | -0.34 | 24.74 | 24.76 | 24.68 | 1981 |
| 1781649300 | 24.7646 | 0.01 | 0.04 | 24.75 | 24.7759 | 24.75 | 17042 |
| 1781562900 | 24.755 | 0.01 | 0.04 | 24.77 | 24.77 | 24.755 | 1095 |
| 1781303700 | 24.745 | -0 | -0.01 | 24.74 | 24.75 | 24.7183 | 5030 |
| 1781217300 | 24.7475 | 0.07 | 0.29 | 24.69 | 24.76 | 24.685 | 4600 |
| 1781130900 | 24.6752 | -0 | -0.02 | 24.7 | 24.7 | 24.6752 | 5011 |
| 1781044500 | 24.68 | 0.03 | 0.12 | 24.68 | 24.69 | 24.66 | 2875 |
| 1780958100 | 24.65 | 0 | 0.02 | 24.67 | 24.67 | 24.64 | 806 |
| 1780698900 | 24.645 | -0.08 | -0.32 | 24.67 | 24.67 | 24.635 | 3283 |
| 1780612500 | 24.7246 | 0.03 | 0.12 | 24.72 | 24.74 | 24.72 | 1713 |
| 1780526100 | 24.695 | -0.01 | -0.04 | 24.69 | 24.7 | 24.69 | 3808 |
| 1780439700 | 24.7052 | -0.01 | -0.04 | 24.715 | 24.715 | 24.705 | 1364 |
| 1780353300 | 24.715 | -0.12 | -0.46 | 24.7 | 24.715 | 24.6899 | 3503 |
| 1780094100 | 24.83 | 0.02 | 0.10 | 24.83 | 24.84 | 24.83 | 1154 |
| 1780007700 | 24.8054 | 0.02 | 0.08 | 24.79 | 24.83 | 24.79 | 5411 |
| 1779921300 | 24.785 | 0.01 | 0.04 | 24.78 | 24.79 | 24.78 | 3370 |
| 1779834900 | 24.7752 | 0.04 | 0.18 | 24.76 | 24.79 | 24.7599 | 6565 |
| 1779489300 | 24.7313 | 0.01 | 0.03 | 24.76 | 24.76 | 24.725 | 617 |
| 1779402900 | 24.725 | -0.01 | -0.04 | 24.69 | 24.745 | 24.69 | 5123 |
| 1779316500 | 24.7352 | 0.06 | 0.24 | 24.68 | 24.75 | 24.68 | 2606 |
| 1779230100 | 24.675 | -0.04 | -0.16 | 24.69 | 24.69 | 24.66 | 13478 |
| 1779143700 | 24.7147 | 0 | 0.02 | 24.74 | 24.745 | 24.7 | 8452 |
| 1778884500 | 24.71 | -0.06 | -0.22 | 24.7 | 24.72 | 24.7 | 2008 |
| 1778798100 | 24.7656 | -0.01 | -0.04 | 24.78 | 24.8 | 24.765 | 4605 |
| 1778711700 | 24.7752 | 0.02 | 0.08 | 24.76 | 24.79 | 24.75 | 3422 |
| 1778625300 | 24.7552 | -0.03 | -0.12 | 24.76 | 24.77 | 24.75 | 8186 |
| 1778538900 | 24.785 | -0.03 | -0.11 | 24.805 | 24.81 | 24.785 | 2536 |
| 1778279700 | 24.8126 | 0.04 | 0.15 | 24.81 | 24.82 | 24.81 | 8174 |
| 1778193300 | 24.7754 | -0.04 | -0.16 | 24.829 | 24.829 | 24.7754 | 1525 |
| 1778106900 | 24.815 | 0.05 | 0.20 | 24.82 | 24.829 | 24.815 | 1315 |
| 1778020500 | 24.765 | 0.02 | 0.08 | 24.77 | 24.77 | 24.765 | 2343 |
| 1777934100 | 24.7454 | -0.04 | -0.16 | 24.759 | 24.77 | 24.73 | 927 |
| 1777674900 | 24.785 | -0.08 | -0.32 | 24.79 | 24.79 | 24.78 | 2506 |
| 1777588500 | 24.8654 | 0.04 | 0.16 | 24.86 | 24.88 | 24.855 | 5610 |
| 1777502100 | 24.8258 | -0.06 | -0.25 | 24.87 | 24.87 | 24.8258 | 8172 |
| 1777415700 | 24.8873 | -0.02 | -0.07 | 24.89 | 24.89 | 24.88 | 2653 |
| 1777329300 | 24.905 | -0.03 | -0.10 | 24.93 | 24.93 | 24.9 | 2796 |
| 1777070100 | 24.93 | 0.04 | 0.14 | 24.9 | 24.935 | 24.9 | 1254 |
| 1776983700 | 24.895 | -0.03 | -0.12 | 24.92 | 24.92 | 24.8725 | 7236 |
| 1776897300 | 24.925 | 0.02 | 0.10 | 24.91 | 24.93 | 24.91 | 3229 |
| 1776810900 | 24.9003 | -0.05 | -0.20 | 24.94 | 24.94 | 24.9 | 3189 |
| 1776724500 | 24.95 | 0 | 0.02 | 24.945 | 24.955 | 24.935 | 2141 |
| 1776465300 | 24.9454 | 0.05 | 0.20 | 24.96 | 24.97 | 24.9454 | 7824 |
| 1776378900 | 24.895 | -0.01 | -0.04 | 24.93 | 24.93 | 24.8901 | 2319 |
| 1776292500 | 24.9052 | 0 | 0.00 | 24.91 | 24.92 | 24.9 | 4334 |
| 1776206100 | 24.905 | 0.02 | 0.08 | 24.88 | 24.9199 | 24.88 | 1123 |
| 1776119700 | 24.8852 | 0.04 | 0.14 | 24.86 | 24.9 | 24.855 | 1402 |
| 1775860500 | 24.85 | -0.02 | -0.06 | 24.8601 | 24.875 | 24.85 | 9238 |
| 1775774100 | 24.865 | 0.01 | 0.04 | 24.84 | 24.895 | 24.84 | 11062 |
| 1775687700 | 24.8539 | 0.03 | 0.14 | 24.9 | 24.9 | 24.8539 | 2510 |
| 1775601300 | 24.82 | 0.04 | 0.16 | 24.77 | 24.82 | 24.75 | 2426 |
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.
