Dados Históricos SPDR Portfolio Intermediate Term Corporate Bond ETF - SPIB | Ações American Stock Exchange

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	-0.1	-0.301023479831	33.22	33.3	33.11	12294571	33.23504058	SP
4	0.17	0.51593323217	32.95	33.3	32.72	7070339	33.09180425	SP
12	-0.14	-0.420926037282	33.26	33.3	32.485	6098777	32.92541083	SP
26	-0.42	-1.25223613596	33.54	33.8599	32.485	5324069	33.10623039	SP
52	0.56	1.7199017199	32.56	33.8599	31.975	4491896	32.91012931	SP
156	-1.68	-4.8275862069	34.8	34.875	30.685	5069114	32.49467313	SP
260	-3.17	-8.73518875723	36.29	37.1923	30	4094504	33.46104557	SP

Ferramentas de nível profissional para investidores individuais.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1741217400	33.119999	-0.08	-0.24	33.229999	33.24	33.119999	7962501
1741131000	33.2	-0.02	-0.06	33.24	33.2789	33.17	13183478
1741044600	33.22	-0.08	-0.24	33.13	33.22	33.11	15014041
1740785400	33.299999	0.09	0.27	33.27	33.299999	33.22	13681623
1740699000	33.21	-0.03	-0.09	33.2	33.229999	33.18	9938234
1740612600	33.24	0.03	0.09	33.22	33.25	33.17	9655481
1740526200	33.21	0.11	0.33	33.2	33.22	33.13	10123451
1740439800	33.1	0.05	0.15	33.049999	33.119999	33.04	5295375
1740180600	33.049999	0.08	0.24	33	33.09	32.99	3637061
1740094200	32.97	0.03	0.09	32.96	32.99	32.96	3554096
1740007800	32.939999	0.02	0.06	32.909999	32.95	32.9	7023420
1739921400	32.92	-0.06	-0.18	32.95	32.97	32.909999	4919411
1739575800	32.979999	0.1	0.30	32.97	33.0199	32.96	5185900
1739489400	32.88	0.11	0.34	32.85	32.9	32.8401	3198228
1739403000	32.77	-0.08	-0.24	32.729999	32.77	32.72	4683572
1739316600	32.85	-0.03	-0.09	32.85	32.8699	32.83	6282547
1739230200	32.88	0.02	0.06	32.89	32.97	32.869999	4593373
1738971000	32.86	-0.08	-0.24	32.909999	32.909999	32.8401	4519333
1738884600	32.939999	-0.04	-0.12	32.97	32.97	32.92	4142238
1738798200	32.979999	0.1	0.30	32.95	33	32.9399	5888664
1738711800	32.88	0.06	0.18	32.81	32.8952	32.799999	5644314
1738625400	32.82	-0.13	-0.39	32.83	32.8752	32.79	6653934
1738366200	32.95	-0.04	-0.12	33.009999	33.02	32.9	7632894
1738279800	32.99	0.05	0.15	33	33.0099	32.964599	6400070
1738193400	32.939999	-0.03	-0.09	32.99	32.99	32.85	3720080
1738107000	32.97	0	0.00	32.95	32.979999	32.92	3016133
1738020600	32.97	0.12	0.37	32.95	32.975	32.869999	5511486
1737761400	32.85	0.04	0.12	32.82	32.88	32.799999	6330340
1737675000	32.81	0	0.00	32.81	32.81	32.81	0
1737588600	32.81	-0.05	-0.15	32.85	32.869999	32.799999	5164203
1737502200	32.86	0.09	0.27	32.869999	32.869999	32.820099	4496931
1737156600	32.77	-0.01	-0.03	32.82	32.82	32.77	5091013
1737070200	32.78	0.05	0.15	32.74	32.82	32.689999	5356437
1736983800	32.729999	0.2	0.61	32.74	32.81	32.689999	7751347
1736897400	32.53	0.03	0.09	32.549999	32.549999	32.5	3949422
1736811000	32.5	-0.04	-0.12	32.549999	32.59	32.485	8948910
1736551800	32.54	-0.15	-0.46	32.6	32.619999	32.52	6727687
1736379000	32.689999	0.03	0.09	32.659999	32.705399	32.64	6999715
1736292600	32.659999	-0.05	-0.15	32.729999	32.729999	32.63	7197213
1736206200	32.71	-0.02	-0.06	32.729999	32.75	32.700699	3135528
1735947000	32.729999	-0.03	-0.09	32.81	32.81	32.729999	3600052
1735860600	32.759999	0	0.00	32.82	32.84	32.74	6450530
1735687800	32.759999	-0.03	-0.09	32.83	32.835	32.68	3734546
1735601400	32.79	0.08	0.24	32.77	32.799999	32.759999	3879166
1735342200	32.71	-0.05	-0.15	32.729999	32.759999	32.7	2502394
1735255800	32.759999	0.04	0.12	32.7	32.759999	32.65	3617056
1735077840	32.72	0.04	0.12	32.659999	32.729999	32.65	4185270
1734996600	32.68	-0.04	-0.12	32.75	32.75	32.659999	5533455
1734737400	32.72	0.07	0.21	32.759999	32.79	32.7	7900121
1734651000	32.65	-0.17	-0.52	32.689999	32.71	32.6235	8068209
1734564600	32.82	-0.21	-0.64	33.049999	33.07	32.81	6605964
1734478200	33.03	-0.02	-0.06	33.04	33.06	33.02	5053022
1734391800	33.049999	0.02	0.06	33.07	33.08	33.03	6901150
1734132600	33.03	-0.08	-0.24	33.1	33.1	33.015	4185399
1734046200	33.11	-0.08	-0.24	33.17	33.17	33.1	5496084
1733959800	33.189999	-0.01	-0.03	33.259999	33.27	33.09	8067669
1733873400	33.2	-0.02	-0.06	33.24	33.259999	33.17	14525807
1733787000	33.22	-0.04	-0.12	33.25	33.25	33.21	6918300
1733527800	33.259999	0.08	0.24	33.32	33.32	33.159999	7629509

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

SPDR Portfolio Intermediate Term Corporate Bond ETF (SPIB)

Ferramentas de nível profissional para investidores individuais.

SPIB Finanças

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Tendências Agora

Rankings

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

SPDR Portfolio Intermediate Term Corporate Bond ETF (SPIB) Histórico

SPDR Portfolio Intermediate Term Corporate Bond ETF (SPIB)

Ferramentas de nível profissional para investidores individuais.

SPIB Finanças

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Vá sem anúncios