Premium
SSGA Active Trust State Street My2030 Municipal Bond ETF (MYMJ)
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 | -0.035 | -0.140788415125 | 24.86 | 24.875 | 24.7995 | 593 | 24.84594066 | SP |
| 4 | 0.01 | 0.0402982067298 | 24.815 | 24.92 | 24.785 | 1052 | 24.8290171 | SP |
| 12 | 0 | 0 | 24.825 | 24.92 | 24.57 | 1226 | 24.78466772 | SP |
| 26 | -0.035 | -0.140788415125 | 24.86 | 25.17 | 24.57 | 1707 | 24.90987646 | SP |
| 52 | 0.405 | 1.65847665848 | 24.42 | 25.17 | 24.3301 | 1164 | 24.84642576 | SP |
| 156 | -0.255 | -1.01674641148 | 25.08 | 25.17 | 23.91 | 1513 | 24.67095712 | SP |
| 260 | -0.255 | -1.01674641148 | 25.08 | 25.17 | 23.91 | 1513 | 24.67095712 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 24.825 | 0.02 | 0.06 | 24.8068 | 24.83 | 24.79 | 1784 |
| 1782945300 | 24.81 | -0.07 | -0.26 | 24.81 | 24.81 | 24.7995 | 1243 |
| 1782858900 | 24.875 | 0 | 0.00 | 24.875 | 24.875 | 24.875 | 6 |
| 1782772500 | 24.875 | 0.02 | 0.06 | 24.86 | 24.875 | 24.86 | 1447 |
| 1782513300 | 24.86 | 0 | 0.02 | 24.86 | 24.86 | 24.86 | 1 |
| 1782426900 | 24.855 | 0 | 0.00 | 24.86 | 24.86 | 24.85 | 269 |
| 1782340500 | 24.855 | 0.03 | 0.10 | 24.855 | 24.855 | 24.855 | 72 |
| 1782254100 | 24.83 | -0.01 | -0.02 | 24.83 | 24.83 | 24.83 | 150 |
| 1782167700 | 24.835 | -0.01 | -0.02 | 24.835 | 24.835 | 24.835 | 0 |
| 1781822100 | 24.84 | 0.04 | 0.16 | 24.84 | 24.92 | 24.84 | 9353 |
| 1781735700 | 24.8 | -0.03 | -0.10 | 24.8 | 24.8 | 24.8 | 0 |
| 1781649300 | 24.825 | 0.02 | 0.06 | 24.825 | 24.825 | 24.825 | 6 |
| 1781562900 | 24.81 | 0.01 | 0.06 | 24.83 | 24.83 | 24.81 | 4 |
| 1781303700 | 24.795 | -0.01 | -0.04 | 24.795 | 24.795 | 24.795 | 0 |
| 1781217300 | 24.805 | 0.02 | 0.08 | 24.805 | 24.805 | 24.805 | 0 |
| 1781130900 | 24.785 | -0.03 | -0.10 | 24.79 | 24.805 | 24.785 | 518 |
| 1781044500 | 24.81 | 0.01 | 0.06 | 24.81 | 24.81 | 24.81 | 0 |
| 1780958100 | 24.795 | 0 | 0.00 | 24.8 | 24.8 | 24.795 | 1 |
| 1780698900 | 24.795 | -0.02 | -0.06 | 24.795 | 24.795 | 24.795 | 18 |
| 1780612500 | 24.81 | 0.01 | 0.06 | 24.815 | 24.815 | 24.81 | 6909 |
| 1780526100 | 24.795 | 0 | 0.00 | 24.785 | 24.795 | 24.78 | 489 |
| 1780439700 | 24.795 | 0.02 | 0.06 | 24.82 | 24.82 | 24.795 | 229 |
| 1780353300 | 24.7795 | -0.04 | -0.16 | 24.77 | 24.7795 | 24.77 | 1608 |
| 1780094100 | 24.82 | 0.02 | 0.08 | 24.82 | 24.84 | 24.82 | 1068 |
| 1780007700 | 24.8 | 0.02 | 0.06 | 24.8 | 24.8 | 24.8 | 0 |
| 1779921300 | 24.785 | 0.02 | 0.06 | 24.775 | 24.79 | 24.775 | 594 |
| 1779834900 | 24.77 | 0.07 | 0.26 | 24.78 | 24.78 | 24.77 | 97 |
| 1779489300 | 24.705 | -0.01 | -0.06 | 24.71 | 24.71 | 24.57 | 15701 |
| 1779402900 | 24.7191 | 0.01 | 0.06 | 24.7191 | 24.72 | 24.7191 | 4111 |
| 1779316500 | 24.705 | 0.02 | 0.10 | 24.7 | 24.705 | 24.7 | 189 |
| 1779230100 | 24.68 | -0.03 | -0.12 | 24.68 | 24.68 | 24.68 | 1 |
| 1779143700 | 24.71 | 0.02 | 0.06 | 24.73 | 24.73 | 24.71 | 300 |
| 1778884500 | 24.695 | -0.06 | -0.24 | 24.695 | 24.695 | 24.695 | 8 |
| 1778798100 | 24.755 | 0 | 0.00 | 24.755 | 24.755 | 24.755 | 100 |
| 1778711700 | 24.755 | -0.02 | -0.06 | 24.765 | 24.78 | 24.755 | 3344 |
| 1778625300 | 24.77 | -0.02 | -0.06 | 24.75 | 24.77 | 24.75 | 3288 |
| 1778538900 | 24.785 | -0.01 | -0.04 | 24.795 | 24.8 | 24.785 | 881 |
| 1778279700 | 24.795 | 0.01 | 0.02 | 24.83 | 24.83 | 24.795 | 50 |
| 1778193300 | 24.79 | -0.01 | -0.02 | 24.8 | 24.8 | 24.79 | 45 |
| 1778106900 | 24.795 | 0.03 | 0.12 | 24.795 | 24.795 | 24.795 | 238 |
| 1778020500 | 24.765 | 0 | 0.00 | 24.76 | 24.77 | 24.76 | 579 |
| 1777934100 | 24.765 | -0.01 | -0.04 | 24.76 | 24.77 | 24.76 | 4216 |
| 1777674900 | 24.775 | -0.06 | -0.24 | 24.78 | 24.79 | 24.775 | 2182 |
| 1777588500 | 24.835 | 0.01 | 0.02 | 24.835 | 24.835 | 24.835 | 0 |
| 1777502100 | 24.83 | -0.03 | -0.10 | 24.8324 | 24.8324 | 24.83 | 121 |
| 1777415700 | 24.855 | -0.03 | -0.12 | 24.87 | 24.92 | 24.855 | 1449 |
| 1777329300 | 24.885 | -0.01 | -0.02 | 24.87 | 24.885 | 24.87 | 391 |
| 1777070100 | 24.89 | 0.02 | 0.08 | 24.8793 | 24.89 | 24.875 | 2684 |
| 1776983700 | 24.87 | -0.01 | -0.04 | 24.87 | 24.87 | 24.87 | 0 |
| 1776897300 | 24.88 | 0.02 | 0.06 | 24.88 | 24.88 | 24.88 | 165 |
| 1776810900 | 24.865 | -0.02 | -0.06 | 24.865 | 24.865 | 24.865 | 0 |
| 1776724500 | 24.88 | 0 | 0.02 | 24.87 | 24.89 | 24.87 | 1697 |
| 1776465300 | 24.875 | 0.03 | 0.12 | 24.88 | 24.91 | 24.875 | 2373 |
| 1776378900 | 24.845 | 0.01 | 0.04 | 24.845 | 24.845 | 24.845 | 0 |
| 1776292500 | 24.835 | -0.02 | -0.06 | 24.835 | 24.835 | 24.835 | 0 |
| 1776206100 | 24.85 | 0.02 | 0.08 | 24.83 | 24.85 | 24.83 | 1 |
| 1776119700 | 24.83 | 0.02 | 0.08 | 24.815 | 24.83 | 24.815 | 151 |
| 1775860500 | 24.81 | -0.02 | -0.06 | 24.83 | 24.87 | 24.81 | 2779 |
| 1775774100 | 24.825 | 0.04 | 0.14 | 24.825 | 24.825 | 24.825 | 0 |
| 1775687700 | 24.79 | 0.03 | 0.13 | 24.79 | 24.79 | 24.79 | 1 |
| 1775601300 | 24.7579 | 0.02 | 0.07 | 24.7498 | 24.7579 | 24.7498 | 333 |
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.
