Premium
State Street My2028 High Yield Corporate Bond ETF (MYHB)
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 | -0.095 | -0.379924015197 | 25.005 | 25.03 | 24.8962 | 85 | 25.00460894 | SP |
| 4 | -0.07 | -0.280224179343 | 24.98 | 25.04 | 24.8962 | 66 | 24.98094872 | SP |
| 12 | -0.11 | -0.439648281375 | 25.02 | 25.13 | 24.8962 | 1302 | 25.06329297 | SP |
| 26 | -0.1265 | -0.505262317017 | 25.0365 | 25.13 | 24.8 | 959 | 25.05233989 | SP |
| 52 | -0.1265 | -0.505262317017 | 25.0365 | 25.13 | 24.8 | 959 | 25.05233989 | SP |
| 156 | -0.1265 | -0.505262317017 | 25.0365 | 25.13 | 24.8 | 959 | 25.05233989 | SP |
| 260 | -0.1265 | -0.505262317017 | 25.0365 | 25.13 | 24.8 | 959 | 25.05233989 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 24.91 | 0.01 | 0.06 | 24.93 | 24.93 | 24.91 | 10 |
| 1782945300 | 24.8962 | -0.12 | -0.49 | 24.8962 | 24.8962 | 24.8962 | 9 |
| 1782858900 | 25.0182 | -0.01 | -0.05 | 25.0182 | 25.0182 | 25.0182 | 40 |
| 1782772500 | 25.03 | 0.01 | 0.04 | 25.03 | 25.03 | 25.03 | 9 |
| 1782513300 | 25.02 | 0.02 | 0.06 | 25.02 | 25.02 | 25.02 | 4 |
| 1782426900 | 25.005 | 0.02 | 0.06 | 25.005 | 25.005 | 25.005 | 363 |
| 1782340500 | 24.99 | -0.01 | -0.04 | 24.99 | 24.99 | 24.99 | 3 |
| 1782254100 | 25 | 0 | 0.00 | 25 | 25 | 25 | 3 |
| 1782167700 | 25 | -0.02 | -0.08 | 25 | 25 | 25 | 31 |
| 1781822100 | 25.02 | 0.05 | 0.19 | 25.02 | 25.02 | 25.02 | 3 |
| 1781735700 | 24.972 | -0.04 | -0.15 | 24.972 | 24.972 | 24.972 | 3 |
| 1781649300 | 25.0099 | -0 | -0.00 | 25.04 | 25.04 | 25.0099 | 27 |
| 1781562900 | 25.01 | 0.01 | 0.04 | 25.0297 | 25.0297 | 25.01 | 361 |
| 1781303700 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1781217300 | 24.9996 | 0.08 | 0.32 | 24.9996 | 24.9996 | 24.9996 | 0 |
| 1781130900 | 24.92 | -0.02 | -0.06 | 24.96 | 24.96 | 24.92 | 301 |
| 1781044500 | 24.935 | 0.01 | 0.06 | 24.935 | 24.935 | 24.935 | 0 |
| 1780958100 | 24.92 | 0.02 | 0.06 | 24.91 | 24.92 | 24.91 | 1 |
| 1780698900 | 24.9047 | -0.06 | -0.22 | 24.94 | 24.94 | 24.9047 | 31 |
| 1780612500 | 24.96 | 0.03 | 0.12 | 24.98 | 24.98 | 24.96 | 63 |
| 1780526100 | 24.9305 | -0.03 | -0.12 | 24.95 | 24.95 | 24.9305 | 123 |
| 1780439700 | 24.96 | 0.01 | 0.05 | 24.96 | 24.96 | 24.96 | 0 |
| 1780353300 | 24.9478 | -0.14 | -0.57 | 24.9478 | 24.9478 | 24.9478 | 0 |
| 1780094100 | 25.09 | 0.02 | 0.08 | 25.11 | 25.11 | 25.09 | 192 |
| 1780007700 | 25.07 | 0.02 | 0.08 | 25.07 | 25.07 | 25.07 | 0 |
| 1779921300 | 25.05 | -0.01 | -0.04 | 25.05 | 25.05 | 25.05 | 0 |
| 1779834900 | 25.06 | 0.06 | 0.23 | 25.06 | 25.06 | 25.06 | 0 |
| 1779489300 | 25.003 | 0 | 0.01 | 25.003 | 25.003 | 25.003 | 0 |
| 1779402900 | 25 | -0.01 | -0.02 | 25 | 25 | 25 | 0 |
| 1779316500 | 25.005 | 0.09 | 0.38 | 25 | 25.03 | 25 | 10200 |
| 1779230100 | 24.9103 | -0.02 | -0.10 | 24.9103 | 24.9103 | 24.9103 | 60 |
| 1779143700 | 24.935 | -0 | -0.00 | 24.935 | 24.935 | 24.935 | 0 |
| 1778884500 | 24.9356 | -0.05 | -0.20 | 24.96 | 24.96 | 24.9356 | 100 |
| 1778798100 | 24.9848 | 0 | 0.00 | 25.02 | 25.02 | 24.9848 | 100 |
| 1778711700 | 24.9846 | -0 | -0.00 | 24.9846 | 24.9846 | 24.9846 | 0 |
| 1778625300 | 24.985 | -0.02 | -0.08 | 24.99 | 25 | 24.985 | 2928 |
| 1778538900 | 25.0049 | -0.02 | -0.08 | 25.0049 | 25.0049 | 25.0049 | 28 |
| 1778279700 | 25.0251 | 0.05 | 0.21 | 25.04 | 25.05 | 25.0251 | 847 |
| 1778193300 | 24.9729 | -0.06 | -0.24 | 24.9729 | 24.9729 | 24.9729 | 30 |
| 1778106900 | 25.0331 | 0.05 | 0.21 | 25.04 | 25.05 | 25.03 | 2401 |
| 1778020500 | 24.98 | 0.03 | 0.12 | 24.98 | 24.98 | 24.98 | 2 |
| 1777934100 | 24.95 | -0.07 | -0.28 | 24.9699 | 24.9699 | 24.95 | 800 |
| 1777674900 | 25.02 | -0.1 | -0.40 | 25.02 | 25.02 | 25.02 | 80 |
| 1777588500 | 25.12 | 0.07 | 0.28 | 25.11 | 25.12 | 25.1 | 27395 |
| 1777502100 | 25.05 | -0.05 | -0.22 | 25.05 | 25.05 | 25.05 | 28900 |
| 1777415700 | 25.104 | -0.01 | -0.02 | 25.104 | 25.104 | 25.104 | 0 |
| 1777329300 | 25.11 | 0 | 0.00 | 25.11 | 25.11 | 25.11 | 1 |
| 1777070100 | 25.11 | 0.04 | 0.16 | 25.11 | 25.11 | 25.11 | 0 |
| 1776983700 | 25.0709 | -0.03 | -0.12 | 25.0709 | 25.0709 | 25.0709 | 30 |
| 1776897300 | 25.1 | 0.03 | 0.12 | 25.1 | 25.1 | 25.1 | 40 |
| 1776810900 | 25.0692 | -0.03 | -0.12 | 25.0692 | 25.0692 | 25.0692 | 0 |
| 1776724500 | 25.1 | -0.01 | -0.04 | 25.13 | 25.13 | 25.1 | 10 |
| 1776465300 | 25.11 | 0.07 | 0.27 | 25.11 | 25.11 | 25.11 | 1 |
| 1776378900 | 25.0432 | -0.02 | -0.06 | 25.0432 | 25.0432 | 25.0432 | 0 |
| 1776292500 | 25.0593 | -0 | -0.00 | 25.0593 | 25.0593 | 25.0593 | 0 |
| 1776206100 | 25.06 | 0.05 | 0.19 | 25.06 | 25.06 | 25.06 | 9 |
| 1776119700 | 25.0115 | 0.05 | 0.21 | 25.0115 | 25.0115 | 25.0115 | 0 |
| 1775860500 | 24.96 | -0.07 | -0.28 | 24.96 | 24.96 | 24.96 | 0 |
| 1775774100 | 25.03 | 0.03 | 0.12 | 25.02 | 25.03 | 25.02 | 2 |
| 1775687700 | 25 | 0.09 | 0.36 | 25 | 25 | 25 | 2 |
| 1775601300 | 24.91 | -0 | -0.00 | 24.91 | 24.91 | 24.91 | 1 |
| 1775514900 | 24.9108 | 0.02 | 0.08 | 24.9108 | 24.9108 | 24.9108 | 1 |
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.
