Premium
SSGA Active Trust State Street My2033 Corporate Bond ETF (MYCM)
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 | -0.1549 | -0.626114091003 | 24.7399 | 24.765 | 24.5417 | 650 | 24.69427063 | SP |
| 4 | -0.02 | -0.0812842918106 | 24.605 | 24.765 | 24.4736 | 806 | 24.6379997 | SP |
| 12 | -0.255 | -1.02657004831 | 24.84 | 24.94 | 24.36 | 2378 | 24.60985167 | SP |
| 26 | -0.355 | -1.42341619888 | 24.94 | 25.3 | 24.36 | 1779 | 24.71400776 | SP |
| 52 | -0.055 | -0.223214285714 | 24.64 | 25.3 | 24.35 | 1564 | 24.79253395 | SP |
| 156 | -0.475 | -1.8954509178 | 25.06 | 25.3 | 23.52 | 1882 | 24.52092794 | SP |
| 260 | -0.475 | -1.8954509178 | 25.06 | 25.3 | 23.52 | 1882 | 24.52092794 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 24.585 | 0.04 | 0.18 | 24.585 | 24.585 | 24.585 | 9 |
| 1782945300 | 24.5417 | -0.13 | -0.53 | 24.5785 | 24.5785 | 24.5417 | 285 |
| 1782858900 | 24.6716 | -0.09 | -0.38 | 24.7 | 24.7 | 24.6716 | 9 |
| 1782772500 | 24.765 | 0.03 | 0.12 | 24.765 | 24.765 | 24.765 | 9 |
| 1782513300 | 24.7363 | 0.03 | 0.12 | 24.75 | 24.75 | 24.7363 | 314 |
| 1782426900 | 24.7056 | 0.03 | 0.11 | 24.7399 | 24.7399 | 24.7056 | 2635 |
| 1782340500 | 24.6794 | 0.08 | 0.34 | 24.65 | 24.6794 | 24.65 | 9 |
| 1782254100 | 24.595 | 0.02 | 0.08 | 24.57 | 24.595 | 24.57 | 7 |
| 1782167700 | 24.5748 | -0.06 | -0.22 | 24.59 | 24.59 | 24.5748 | 1510 |
| 1781822100 | 24.63 | 0.06 | 0.24 | 24.63 | 24.63 | 24.62 | 342 |
| 1781735700 | 24.572 | -0.09 | -0.36 | 24.64 | 24.66 | 24.572 | 110 |
| 1781649300 | 24.6597 | 0.03 | 0.12 | 24.66 | 24.67 | 24.6597 | 8160 |
| 1781562900 | 24.6312 | 0.01 | 0.06 | 24.66 | 24.66 | 24.6312 | 135 |
| 1781303700 | 24.6173 | -0.02 | -0.09 | 24.6173 | 24.6173 | 24.6173 | 65 |
| 1781217300 | 24.6384 | 0.14 | 0.59 | 24.6384 | 24.6384 | 24.6384 | 15 |
| 1781130900 | 24.4948 | -0.03 | -0.12 | 24.5 | 24.5 | 24.4948 | 30 |
| 1781044500 | 24.525 | 0.05 | 0.21 | 24.525 | 24.525 | 24.525 | 3 |
| 1780958100 | 24.4736 | -0.01 | -0.04 | 24.4736 | 24.4736 | 24.4736 | 33 |
| 1780698900 | 24.4826 | -0.12 | -0.50 | 24.512 | 24.5136 | 24.4826 | 1539 |
| 1780612500 | 24.605 | 0.03 | 0.10 | 24.605 | 24.605 | 24.605 | 98 |
| 1780526100 | 24.58 | -0.05 | -0.19 | 24.58 | 24.58 | 24.58 | 44 |
| 1780439700 | 24.6275 | 0.01 | 0.03 | 24.64 | 24.64 | 24.6275 | 431 |
| 1780353300 | 24.6213 | -0.12 | -0.48 | 24.6213 | 24.6213 | 24.6213 | 91 |
| 1780094100 | 24.7396 | 0.02 | 0.10 | 24.76 | 24.7799 | 24.7396 | 1510 |
| 1780007700 | 24.715 | 0.04 | 0.18 | 24.715 | 24.715 | 24.715 | 3 |
| 1779921300 | 24.6712 | 0.02 | 0.06 | 24.67 | 24.68 | 24.67 | 993 |
| 1779834900 | 24.6557 | 0.09 | 0.37 | 24.65 | 24.6557 | 24.65 | 394 |
| 1779489300 | 24.565 | 0.01 | 0.06 | 24.59 | 24.59 | 24.565 | 2070 |
| 1779402900 | 24.5501 | 0.02 | 0.06 | 24.565 | 24.565 | 24.5501 | 50209 |
| 1779316500 | 24.5351 | 0.15 | 0.62 | 24.41 | 24.55 | 24.41 | 16137 |
| 1779230100 | 24.3844 | -0.09 | -0.38 | 24.36 | 24.3844 | 24.36 | 157 |
| 1779143700 | 24.4776 | -0.03 | -0.13 | 24.51 | 24.51 | 24.4776 | 14365 |
| 1778884500 | 24.51 | -0.12 | -0.50 | 24.525 | 24.525 | 24.51 | 581 |
| 1778798100 | 24.6334 | -0.02 | -0.10 | 24.65 | 24.65 | 24.6334 | 1576 |
| 1778711700 | 24.657 | 0.01 | 0.03 | 24.65 | 24.67 | 24.62 | 1843 |
| 1778625300 | 24.6487 | -0.06 | -0.23 | 24.645 | 24.6487 | 24.645 | 1503 |
| 1778538900 | 24.7046 | -0.05 | -0.22 | 24.75 | 24.75 | 24.7046 | 1130 |
| 1778279700 | 24.7594 | 0.07 | 0.30 | 24.75 | 24.7594 | 24.75 | 105 |
| 1778193300 | 24.685 | -0.07 | -0.26 | 24.78 | 24.78 | 24.685 | 787 |
| 1778106900 | 24.75 | 0.1 | 0.41 | 24.75 | 24.76 | 24.75 | 273 |
| 1778020500 | 24.65 | 0.04 | 0.14 | 24.68 | 24.68 | 24.65 | 880 |
| 1777934100 | 24.615 | -0.06 | -0.24 | 24.575 | 24.615 | 24.575 | 123 |
| 1777674900 | 24.675 | -0.06 | -0.23 | 24.67 | 24.685 | 24.67 | 1435 |
| 1777588500 | 24.731 | 0.02 | 0.09 | 24.73 | 24.74 | 24.73 | 778 |
| 1777502100 | 24.708 | -0.09 | -0.35 | 24.72 | 24.72 | 24.708 | 446 |
| 1777415700 | 24.7946 | -0.01 | -0.02 | 24.75 | 24.7946 | 24.75 | 421 |
| 1777329300 | 24.7996 | -0.05 | -0.21 | 24.83 | 24.83 | 24.7996 | 473 |
| 1777070100 | 24.8516 | 0.02 | 0.09 | 24.8516 | 24.8516 | 24.8516 | 14 |
| 1776983700 | 24.8296 | -0.05 | -0.18 | 24.89 | 24.89 | 24.825 | 378 |
| 1776897300 | 24.8747 | 0.03 | 0.11 | 24.875 | 24.88 | 24.8747 | 660 |
| 1776810900 | 24.8486 | -0.08 | -0.31 | 24.87 | 24.885 | 24.8486 | 266 |
| 1776724500 | 24.9257 | 0 | 0.00 | 24.94 | 24.94 | 24.91 | 265 |
| 1776465300 | 24.925 | 0.11 | 0.44 | 24.93 | 24.93 | 24.92 | 578 |
| 1776378900 | 24.816 | -0.06 | -0.24 | 24.9 | 24.9 | 24.81 | 2686 |
| 1776292500 | 24.8758 | -0.01 | -0.06 | 24.89 | 24.89 | 24.8758 | 579 |
| 1776206100 | 24.89 | 0.06 | 0.25 | 24.89 | 24.89 | 24.89 | 17 |
| 1776119700 | 24.8276 | 0.07 | 0.27 | 24.8276 | 24.8276 | 24.8276 | 68 |
| 1775860500 | 24.76 | -0.04 | -0.16 | 24.76 | 24.77 | 24.76 | 1711 |
| 1775774100 | 24.7999 | 0.01 | 0.05 | 24.84 | 24.84 | 24.7999 | 16662 |
| 1775687700 | 24.7866 | 0.08 | 0.31 | 24.79 | 24.79 | 24.7866 | 1015 |
| 1775601300 | 24.7104 | 0.04 | 0.17 | 24.675 | 24.7104 | 24.675 | 74 |
| 1775514900 | 24.6691 | -0.04 | -0.17 | 24.705 | 24.705 | 24.6691 | 886 |
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.
