Premium
SSGA Active Trust State Street My2032 Corporate Bond ETF (MYCL)
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 | -0.115 | -0.465022240194 | 24.73 | 24.75 | 24.54 | 1055 | 24.7078392 | SP |
| 4 | -0.035 | -0.141987829615 | 24.65 | 24.75 | 24.485 | 889 | 24.61327465 | SP |
| 12 | -0.225 | -0.905797101449 | 24.84 | 24.98 | 24.41 | 1168 | 24.66834434 | SP |
| 26 | -0.435 | -1.73652694611 | 25.05 | 25.35 | 24.41 | 2082 | 24.89919464 | SP |
| 52 | -0.025 | -0.101461038961 | 24.64 | 25.35 | 24.4 | 1806 | 24.92581436 | SP |
| 156 | -0.435 | -1.73652694611 | 25.05 | 25.35 | 23.62 | 1981 | 24.63591889 | SP |
| 260 | -0.435 | -1.73652694611 | 25.05 | 25.35 | 23.62 | 1981 | 24.63591889 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 24.615 | 0.05 | 0.19 | 24.6 | 24.62 | 24.6 | 1555 |
| 1782945300 | 24.5694 | -0.11 | -0.45 | 24.54 | 24.58 | 24.54 | 34 |
| 1782858900 | 24.6807 | -0.05 | -0.22 | 24.73 | 24.73 | 24.6807 | 350 |
| 1782772500 | 24.735 | -0.02 | -0.06 | 24.735 | 24.735 | 24.735 | 19 |
| 1782513300 | 24.75 | 0.04 | 0.16 | 24.71 | 24.75 | 24.71 | 79 |
| 1782426900 | 24.71 | 0.03 | 0.12 | 24.73 | 24.73 | 24.71 | 4794 |
| 1782340500 | 24.6794 | 0.07 | 0.30 | 24.64 | 24.7 | 24.64 | 1031 |
| 1782254100 | 24.605 | 0.04 | 0.16 | 24.58 | 24.615 | 24.58 | 2308 |
| 1782167700 | 24.565 | -0.04 | -0.16 | 24.555 | 24.57 | 24.555 | 1140 |
| 1781822100 | 24.605 | 0.06 | 0.26 | 24.64 | 24.64 | 24.6 | 411 |
| 1781735700 | 24.5421 | -0.14 | -0.56 | 24.65 | 24.67 | 24.5421 | 468 |
| 1781649300 | 24.68 | 0.02 | 0.10 | 24.67 | 24.6839 | 24.67 | 359 |
| 1781562900 | 24.655 | 0.02 | 0.08 | 24.6852 | 24.6852 | 24.655 | 925 |
| 1781303700 | 24.635 | -0.03 | -0.10 | 24.61 | 24.635 | 24.61 | 121 |
| 1781217300 | 24.66 | 0.13 | 0.53 | 24.52 | 24.66 | 24.52 | 136 |
| 1781130900 | 24.53 | -0.01 | -0.05 | 24.52 | 24.53 | 24.52 | 1104 |
| 1781044500 | 24.5417 | 0.05 | 0.21 | 24.49 | 24.5417 | 24.49 | 103 |
| 1780958100 | 24.49 | 0 | 0.02 | 24.536 | 24.536 | 24.49 | 1601 |
| 1780698900 | 24.485 | -0.14 | -0.55 | 24.52 | 24.52 | 24.485 | 1807 |
| 1780612500 | 24.62 | 0.05 | 0.22 | 24.65 | 24.65 | 24.62 | 100 |
| 1780526100 | 24.565 | -0.06 | -0.24 | 24.57 | 24.57 | 24.5602 | 321 |
| 1780439700 | 24.625 | -0.01 | -0.02 | 24.63 | 24.63 | 24.62 | 883 |
| 1780353300 | 24.63 | -0.12 | -0.50 | 24.565 | 24.63 | 24.565 | 126 |
| 1780094100 | 24.7544 | 0.03 | 0.12 | 24.75 | 24.7544 | 24.75 | 166 |
| 1780007700 | 24.725 | 0.04 | 0.17 | 24.68 | 24.725 | 24.68 | 134 |
| 1779921300 | 24.6832 | 0.02 | 0.07 | 24.68 | 24.6832 | 24.68 | 1687 |
| 1779834900 | 24.665 | 0.07 | 0.28 | 24.665 | 24.665 | 24.665 | 197 |
| 1779489300 | 24.595 | 0.02 | 0.08 | 24.64 | 24.64 | 24.595 | 2140 |
| 1779402900 | 24.575 | 0 | 0.01 | 24.53 | 24.575 | 24.5 | 225 |
| 1779316500 | 24.5737 | 0.14 | 0.57 | 24.451 | 24.5737 | 24.45 | 6713 |
| 1779230100 | 24.435 | -0.1 | -0.39 | 24.41 | 24.435 | 24.41 | 1133 |
| 1779143700 | 24.5314 | -0.01 | -0.04 | 24.556 | 24.556 | 24.5097 | 8090 |
| 1778884500 | 24.54 | -0.12 | -0.48 | 24.54 | 24.54 | 24.54 | 3 |
| 1778798100 | 24.6576 | -0.03 | -0.13 | 24.7 | 24.718 | 24.6576 | 8405 |
| 1778711700 | 24.69 | 0.04 | 0.14 | 24.64 | 24.69 | 24.64 | 303 |
| 1778625300 | 24.655 | -0.07 | -0.26 | 24.651 | 24.655 | 24.651 | 1503 |
| 1778538900 | 24.72 | -0.05 | -0.18 | 24.73 | 24.73 | 24.72 | 398 |
| 1778279700 | 24.765 | 0.07 | 0.30 | 24.765 | 24.765 | 24.765 | 4 |
| 1778193300 | 24.6906 | -0.08 | -0.34 | 24.7 | 24.7 | 24.6906 | 120 |
| 1778106900 | 24.7741 | 0.11 | 0.44 | 24.7697 | 24.7741 | 24.76 | 510 |
| 1778020500 | 24.665 | 0.03 | 0.12 | 24.68 | 24.68 | 24.665 | 392 |
| 1777934100 | 24.636 | -0.05 | -0.22 | 24.66 | 24.67 | 24.59 | 638 |
| 1777674900 | 24.69 | -0.08 | -0.32 | 24.73 | 24.73 | 24.69 | 1660 |
| 1777588500 | 24.7697 | 0.05 | 0.22 | 24.75 | 24.78 | 24.75 | 743 |
| 1777502100 | 24.715 | -0.1 | -0.40 | 24.72 | 24.72 | 24.715 | 113 |
| 1777415700 | 24.815 | -0.04 | -0.14 | 24.8 | 24.8162 | 24.8 | 480 |
| 1777329300 | 24.85 | -0.06 | -0.23 | 24.86 | 24.86 | 24.85 | 511 |
| 1777070100 | 24.9063 | 0.05 | 0.21 | 24.9 | 24.92 | 24.89 | 1314 |
| 1776983700 | 24.855 | -0.05 | -0.20 | 24.915 | 24.915 | 24.855 | 320 |
| 1776897300 | 24.9057 | 0.02 | 0.06 | 24.9057 | 24.9057 | 24.9057 | 34 |
| 1776810900 | 24.89 | -0.08 | -0.34 | 24.93 | 24.9401 | 24.89 | 1856 |
| 1776724500 | 24.974 | 0 | 0.02 | 24.98 | 24.98 | 24.96 | 1289 |
| 1776465300 | 24.97 | 0.11 | 0.42 | 24.98 | 24.98 | 24.97 | 750 |
| 1776378900 | 24.865 | -0.07 | -0.26 | 24.92 | 24.92 | 24.865 | 501 |
| 1776292500 | 24.93 | -0.01 | -0.05 | 24.92 | 24.93 | 24.9099 | 1303 |
| 1776206100 | 24.9436 | 0.06 | 0.25 | 24.91 | 24.95 | 24.91 | 227 |
| 1776119700 | 24.8804 | 0.07 | 0.28 | 24.83 | 24.8804 | 24.83 | 2138 |
| 1775860500 | 24.81 | -0.04 | -0.15 | 24.8 | 24.81 | 24.8 | 2111 |
| 1775774100 | 24.8463 | 0.02 | 0.07 | 24.84 | 24.85 | 24.84 | 1394 |
| 1775687700 | 24.8287 | 0.07 | 0.29 | 24.84 | 24.84 | 24.8287 | 1200 |
| 1775601300 | 24.756 | 0.05 | 0.21 | 24.7 | 24.756 | 24.66 | 1602 |
| 1775514900 | 24.705 | -0.04 | -0.15 | 24.7 | 24.73 | 24.7 | 188 |
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.
