SPDR Barclays Invest Grade Floating Rate (FLRN)

FLRN
🏛️ Estados Unidos →
30.84
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 30.84 30.84 30.84 30.84 12.5K
09:31 30.84 30.84 30.84 30.84 0.7K
09:34 30.83 30.83 30.83 30.83 0.4K
09:39 30.84 30.84 30.84 30.84 0.2K
09:40 30.84 30.84 30.84 30.84 0.1K
09:41 30.84 30.84 30.84 30.84 0.8K
09:44 30.84 30.84 30.84 30.84 0.3K
09:45 30.84 30.84 30.84 30.84 6.3K
09:49 30.83 30.83 30.83 30.83 3.6K
09:50 30.83 30.83 30.83 30.83 0.7K
09:52 30.83 30.83 30.83 30.83 0.5K
09:53 30.84 30.84 30.84 30.84 0.2K
09:54 30.83 30.83 30.83 30.83 0.4K
09:57 30.84 30.84 30.84 30.84 0.2K
09:59 30.84 30.84 30.84 30.84 0.3K
10:02 30.83 30.83 30.83 30.83 0.8K
10:06 30.84 30.84 30.84 30.84 0.9K
10:07 30.84 30.84 30.83 30.84 3.7K
10:08 30.83 30.84 30.83 30.84 6.7K
10:09 30.84 30.84 30.84 30.84 0.7K
10:10 30.84 30.84 30.84 30.84 9.0K
10:11 30.84 30.84 30.84 30.84 0.5K
10:12 30.84 30.84 30.84 30.84 0.3K
10:14 30.83 30.83 30.83 30.83 2.8K
10:15 30.84 30.84 30.84 30.84 0.5K
10:17 30.84 30.84 30.84 30.84 0.9K
10:18 30.84 30.84 30.84 30.84 1.0K
10:20 30.83 30.83 30.83 30.83 0.2K
10:23 30.84 30.84 30.84 30.84 0.3K
10:27 30.83 30.83 30.83 30.83 0.2K
10:29 30.84 30.84 30.84 30.84 0.1K
10:30 30.83 30.83 30.83 30.83 0.4K
10:31 30.84 30.84 30.84 30.84 0.5K
10:32 30.84 30.84 30.83 30.83 1.9K
10:35 30.84 30.84 30.83 30.83 5.8K
10:37 30.83 30.83 30.83 30.83 0.3K
10:39 30.84 30.84 30.84 30.84 10.8K
10:41 30.83 30.83 30.83 30.83 0.2K
10:42 30.84 30.84 30.84 30.84 6.8K
10:44 30.84 30.84 30.84 30.84 0.3K
10:47 30.84 30.84 30.84 30.83 4.9K
10:51 30.84 30.84 30.84 30.84 1.2K
10:54 30.83 30.83 30.83 30.83 1.5K
10:55 30.83 30.83 30.83 30.83 4.0K
10:57 30.83 30.83 30.83 30.83 1.0K
10:58 30.84 30.84 30.84 30.84 4.2K
11:02 30.84 30.84 30.84 30.84 3.5K
11:04 30.84 30.84 30.84 30.84 1.6K
11:17 30.84 30.84 30.84 30.84 1.8K
11:19 30.83 30.83 30.83 30.83 0.2K
11:21 30.83 30.83 30.83 30.83 0.2K
11:22 30.84 30.84 30.84 30.84 1.6K
11:33 30.84 30.84 30.84 30.84 0.6K
11:35 30.84 30.84 30.84 30.84 0.4K
11:37 30.83 30.83 30.83 30.83 0.2K
11:38 30.83 30.83 30.83 30.83 0.7K
11:41 30.83 30.83 30.83 30.83 0.5K
11:43 30.84 30.84 30.84 30.84 1.3K
11:44 30.84 30.84 30.83 30.83 0.6K
11:45 30.84 30.84 30.84 30.84 2.1K
11:47 30.84 30.84 30.84 30.84 0.7K
11:49 30.84 30.84 30.84 30.84 0.3K
11:51 30.84 30.84 30.84 30.84 0.2K
11:55 30.84 30.84 30.84 30.84 0.4K
11:56 30.83 30.83 30.83 30.83 1.4K
12:00 30.84 30.84 30.84 30.83 0.2K
12:01 30.84 30.84 30.84 30.84 2.0K
12:02 30.84 30.84 30.84 30.84 0.1K
12:03 30.84 30.84 30.84 30.84 1.0K
12:04 30.84 30.84 30.84 30.84 0.5K
12:05 30.83 30.84 30.83 30.84 0.7K
12:06 30.83 30.84 30.83 30.84 1.3K
12:09 30.84 30.84 30.84 30.84 0.2K
12:11 30.84 30.84 30.84 30.84 0.7K
12:15 30.84 30.84 30.83 30.83 0.5K
12:19 30.84 30.84 30.84 30.84 0.1K
12:22 30.84 30.84 30.83 30.83 4.1K
12:25 30.83 30.83 30.83 30.83 3.0K
12:32 30.84 30.84 30.84 30.84 0.1K
12:33 30.83 30.83 30.83 30.83 0.1K
12:36 30.83 30.83 30.83 30.83 14.1K
12:37 30.83 30.83 30.83 30.83 0.7K
12:38 30.83 30.83 30.83 30.83 0.4K
12:40 30.83 30.83 30.83 30.83 0.1K
12:41 30.84 30.84 30.84 30.84 0.2K
12:42 30.84 30.84 30.83 30.83 1.4K
12:43 30.83 30.83 30.83 30.83 0.7K
12:53 30.84 30.84 30.84 30.84 1.1K
12:54 30.84 30.84 30.84 30.84 0.3K
12:57 30.84 30.84 30.84 30.84 1.6K
12:58 30.84 30.84 30.84 30.84 4.9K
12:59 30.84 30.84 30.84 30.84 6.7K
13:03 30.83 30.83 30.83 30.83 4.1K
13:05 30.84 30.84 30.84 30.84 0.2K
13:06 30.83 30.83 30.83 30.83 0.2K
13:10 30.84 30.84 30.84 30.84 1.2K
13:11 30.84 30.84 30.83 30.84 1.4K
13:12 30.83 30.83 30.83 30.83 0.2K
13:13 30.83 30.83 30.83 30.83 0.9K
13:15 30.83 30.83 30.83 30.83 0.1K
13:17 30.84 30.84 30.83 30.83 0.6K
13:21 30.83 30.83 30.83 30.83 2.2K
13:22 30.83 30.83 30.83 30.83 2.9K
13:23 30.83 30.83 30.83 30.83 5.1K
13:24 30.83 30.83 30.83 30.83 0.2K
13:28 30.83 30.83 30.83 30.83 0.3K
13:33 30.83 30.83 30.83 30.83 1.2K
13:34 30.84 30.84 30.84 30.84 0.4K
13:36 30.83 30.84 30.83 30.84 1.1K
13:39 30.83 30.83 30.83 30.83 1.0K
13:40 30.83 30.84 30.83 30.83 3.3K
13:41 30.83 30.83 30.83 30.83 2.9K
13:42 30.83 30.83 30.83 30.83 2.1K
13:44 30.83 30.83 30.83 30.83 1.8K
13:46 30.84 30.84 30.84 30.84 3.1K
13:47 30.84 30.84 30.83 30.83 1.3K
13:49 30.84 30.84 30.84 30.84 9.2K
13:52 30.83 30.83 30.83 30.83 1.2K
13:53 30.84 30.84 30.84 30.84 107.0K
13:54 30.84 30.84 30.84 30.84 0.2K
13:58 30.83 30.83 30.83 30.83 1.8K
14:00 30.84 30.84 30.84 30.84 0.7K
14:02 30.84 30.84 30.84 30.84 1.6K
14:11 30.83 30.83 30.83 30.83 1.2K
14:13 30.83 30.83 30.83 30.83 0.4K
14:16 30.84 30.84 30.84 30.84 0.7K
14:17 30.83 30.83 30.83 30.83 0.3K
14:23 30.84 30.84 30.84 30.84 15.9K
14:24 30.83 30.83 30.83 30.83 2.0K
14:25 30.84 30.84 30.84 30.84 0.2K
14:27 30.84 30.84 30.84 30.84 1.2K
14:33 30.84 30.84 30.84 30.84 3.7K
14:35 30.84 30.84 30.84 30.84 0.5K
14:37 30.84 30.84 30.84 30.84 0.1K
14:41 30.84 30.84 30.84 30.84 0.4K
14:42 30.83 30.83 30.83 30.83 0.6K
14:48 30.84 30.84 30.83 30.83 1.8K
14:49 30.83 30.83 30.83 30.83 2.8K
14:50 30.83 30.83 30.83 30.83 1.0K
14:51 30.84 30.84 30.83 30.83 1.9K
14:52 30.84 30.84 30.84 30.84 0.3K
14:54 30.84 30.84 30.84 30.84 0.5K
14:55 30.83 30.83 30.83 30.83 12.4K
14:58 30.84 30.84 30.84 30.84 1.4K
14:59 30.84 30.84 30.84 30.84 0.6K
15:01 30.84 30.84 30.83 30.83 1.3K
15:07 30.83 30.83 30.83 30.83 0.1K
15:08 30.84 30.84 30.84 30.84 0.3K
15:10 30.83 30.84 30.83 30.83 2.7K
15:11 30.84 30.84 30.84 30.84 4.3K
15:13 30.84 30.84 30.83 30.83 2.2K
15:14 30.84 30.84 30.84 30.84 2.1K
15:16 30.84 30.84 30.84 30.84 6.5K
15:18 30.84 30.84 30.84 30.84 1.4K
15:19 30.83 30.83 30.83 30.83 0.9K
15:21 30.83 30.83 30.83 30.83 0.1K
15:23 30.83 30.83 30.83 30.83 0.8K
15:25 30.84 30.84 30.84 30.83 0.4K
15:26 30.83 30.83 30.83 30.84 0.4K
15:27 30.84 30.84 30.83 30.83 2.9K
15:29 30.84 30.84 30.84 30.84 0.1K
15:32 30.83 30.83 30.83 30.83 1.6K
15:33 30.84 30.84 30.83 30.83 10.3K
15:36 30.83 30.83 30.83 30.83 0.3K
15:37 30.84 30.84 30.84 30.84 0.6K
15:38 30.83 30.83 30.83 30.83 0.9K
15:41 30.83 30.83 30.83 30.83 0.1K
15:42 30.83 30.84 30.83 30.84 1.1K
15:43 30.84 30.84 30.83 30.83 12.3K
15:44 30.83 30.83 30.83 30.83 0.2K
15:45 30.83 30.83 30.83 30.83 2.6K
15:46 30.83 30.83 30.83 30.83 1.4K
15:47 30.84 30.84 30.83 30.83 0.2K
15:48 30.83 30.83 30.83 30.83 1.0K
15:49 30.83 30.83 30.83 30.83 0.1K
15:50 30.84 30.84 30.83 30.83 0.6K
15:51 30.84 30.84 30.83 30.83 5.1K
15:52 30.83 30.83 30.83 30.83 0.7K
15:53 30.83 30.83 30.83 30.83 0.1K
15:54 30.83 30.83 30.83 30.83 0.9K
15:55 30.83 30.83 30.83 30.83 1.0K
15:56 30.83 30.83 30.83 30.83 0.1K
15:57 30.83 30.83 30.83 30.83 15.4K
15:58 30.83 30.83 30.83 30.83 40.9K
15:59 30.83 30.83 30.82 30.82 17.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 30.84 30.85 30.84 30.84 1.0M
2025-09-25 30.83 30.83 30.82 30.83 2.3M
2025-09-24 30.84 30.84 30.82 30.82 0.5M
2025-09-23 30.83 30.83 30.82 30.83 0.5M
2025-09-22 30.82 30.83 30.81 30.83 1.4M
2025-09-19 30.82 30.82 30.79 30.81 0.8M
2025-09-18 30.80 30.81 30.79 30.81 0.8M
2025-09-17 30.79 30.80 30.79 30.80 0.5M
2025-09-16 30.79 30.80 30.78 30.80 1.0M
2025-09-15 30.79 30.79 30.78 30.79 0.6M
2025-09-12 30.78 30.79 30.77 30.78 0.7M
2025-09-11 30.77 30.77 30.76 30.77 0.4M
2025-09-10 30.76 30.77 30.75 30.76 0.8M
2025-09-09 30.76 30.76 30.75 30.76 0.4M
2025-09-08 30.76 30.76 30.74 30.76 0.6M
2025-09-05 30.76 30.76 30.74 30.74 1.2M
2025-09-04 30.75 30.75 30.74 30.75 1.3M
2025-09-03 30.74 30.74 30.73 30.74 0.4M
2025-09-02 30.72 30.72 30.71 30.72 0.6M
2025-08-29 30.84 30.85 30.82 30.83 1.6M
2025-08-28 30.84 30.84 30.83 30.84 0.4M
2025-08-27 30.85 30.85 30.84 30.84 0.5M
2025-08-26 30.84 30.85 30.82 30.85 1.7M
2025-08-25 30.84 30.85 30.83 30.84 0.8M
2025-08-22 30.84 30.84 30.83 30.84 0.5M
2025-08-21 30.81 30.82 30.81 30.82 0.3M
2025-08-20 30.81 30.82 30.81 30.81 0.5M
2025-08-19 30.81 30.82 30.80 30.82 1.3M
2025-08-18 30.80 30.81 30.80 30.81 0.7M
2025-08-15 30.81 30.81 30.80 30.80 0.5M
2025-08-14 30.79 30.80 30.78 30.80 0.4M
2025-08-13 30.79 30.79 30.78 30.79 0.6M
2025-08-12 30.79 30.79 30.78 30.78 0.5M
2025-08-11 30.77 30.78 30.77 30.78 0.9M
2025-08-08 30.77 30.77 30.76 30.77 0.8M
2025-08-07 30.76 30.76 30.74 30.74 0.6M
2025-08-06 30.75 30.75 30.74 30.75 0.7M
2025-08-05 30.75 30.75 30.73 30.74 1.2M
2025-08-04 30.74 30.74 30.73 30.74 0.8M
2025-08-01 30.73 30.74 30.72 30.73 0.8M
2025-07-31 30.86 30.86 30.84 30.84 1.1M
2025-07-30 30.86 30.86 30.85 30.86 0.7M
2025-07-29 30.85 30.86 30.84 30.85 1.0M
2025-07-28 30.85 30.85 30.84 30.85 0.3M
2025-07-25 30.84 30.85 30.83 30.85 0.9M
2025-07-24 30.82 30.83 30.81 30.82 0.5M
2025-07-23 30.81 30.82 30.80 30.82 1.0M
2025-07-22 30.81 30.81 30.80 30.81 0.4M
2025-07-21 30.81 30.81 30.80 30.81 0.4M
2025-07-18 30.82 30.82 30.80 30.80 0.7M
2025-07-17 30.79 30.80 30.78 30.80 1.2M
2025-07-16 30.77 30.79 30.77 30.79 0.5M
2025-07-15 30.77 30.78 30.77 30.78 0.4M
2025-07-14 30.76 30.78 30.76 30.76 0.6M
2025-07-11 30.77 30.77 30.76 30.77 0.6M
2025-07-10 30.76 30.77 30.75 30.76 1.0M
2025-07-09 30.74 30.76 30.73 30.76 1.4M
2025-07-08 30.73 30.74 30.73 30.74 0.4M
2025-07-07 30.75 30.75 30.72 30.73 1.5M
2025-07-03 30.72 30.74 30.72 30.74 1.5M
2025-07-02 30.71 30.72 30.70 30.71 0.6M
2025-07-01 30.71 30.72 30.70 30.71 1.5M
2025-06-30 30.82 30.83 30.81 30.83 1.3M
2025-06-27 30.82 30.82 30.80 30.81 0.6M
2025-06-26 30.81 30.82 30.80 30.81 1.7M
2025-06-25 30.79 30.80 30.78 30.80 0.8M
2025-06-24 30.78 30.79 30.77 30.79 0.6M
2025-06-23 30.78 30.78 30.77 30.77 0.5M
2025-06-20 30.76 30.77 30.75 30.77 0.4M
2025-06-18 30.75 30.76 30.75 30.75 0.3M
2025-06-17 30.74 30.75 30.74 30.75 0.7M
2025-06-16 30.74 30.74 30.73 30.74 0.5M
2025-06-13 30.74 30.74 30.72 30.73 0.3M
2025-06-12 30.73 30.73 30.72 30.73 0.4M
2025-06-11 30.73 30.73 30.71 30.72 0.3M
2025-06-10 30.71 30.72 30.70 30.72 0.7M
2025-06-09 30.72 30.72 30.70 30.70 1.3M
2025-06-06 30.71 30.71 30.69 30.71 1.0M
2025-06-05 30.70 30.70 30.68 30.69 1.0M
2025-06-04 30.70 30.70 30.68 30.69 0.7M
2025-06-03 30.68 30.69 30.68 30.69 0.4M
2025-06-02 30.67 30.68 30.66 30.68 0.9M
2025-05-30 30.79 30.80 30.78 30.79 0.6M
2025-05-29 30.79 30.79 30.77 30.78 0.3M
2025-05-28 30.79 30.80 30.77 30.78 0.7M
2025-05-27 30.78 30.79 30.77 30.79 1.0M
2025-05-23 30.77 30.77 30.76 30.77 0.7M
2025-05-22 30.74 30.75 30.73 30.75 0.6M
2025-05-21 30.74 30.76 30.73 30.73 0.6M
2025-05-20 30.74 30.75 30.73 30.73 0.6M
2025-05-19 30.72 30.75 30.72 30.74 0.9M
2025-05-16 30.74 30.74 30.72 30.73 0.5M
2025-05-15 30.71 30.73 30.70 30.73 0.8M
2025-05-14 30.71 30.71 30.69 30.69 0.9M
2025-05-13 30.69 30.72 30.69 30.71 0.9M
2025-05-12 30.69 30.69 30.68 30.69 0.4M
2025-05-09 30.68 30.68 30.66 30.66 0.4M
2025-05-08 30.68 30.68 30.66 30.67 1.2M
2025-05-07 30.66 30.67 30.64 30.67 0.5M
2025-05-06 30.65 30.66 30.64 30.64 0.8M
2025-05-05 30.66 30.66 30.64 30.64 0.9M
2025-05-02 30.63 30.66 30.63 30.64 0.7M
2025-05-01 30.65 30.65 30.61 30.62 1.6M
2025-04-30 30.75 30.76 30.72 30.76 1.2M
2025-04-29 30.74 30.75 30.73 30.75 0.6M
2025-04-28 30.74 30.74 30.71 30.74 1.2M
2025-04-25 30.73 30.74 30.70 30.73 0.7M
2025-04-24 30.72 30.72 30.70 30.72 0.9M
2025-04-23 30.73 30.73 30.68 30.71 1.1M
2025-04-22 30.67 30.68 30.65 30.68 0.9M
2025-04-21 30.66 30.68 30.61 30.63 1.3M
2025-04-17 30.68 30.69 30.64 30.67 1.1M
2025-04-16 30.64 30.66 30.60 30.63 3.0M
2025-04-15 30.55 30.64 30.55 30.64 1.2M
2025-04-14 30.49 30.55 30.45 30.54 1.5M
2025-04-11 30.37 30.51 30.31 30.45 2.2M
2025-04-10 30.56 30.59 30.33 30.43 3.1M
2025-04-09 30.33 30.67 30.31 30.55 4.5M
2025-04-08 30.60 30.67 30.32 30.35 2.6M
2025-04-07 30.07 30.59 30.01 30.44 4.1M
2025-04-04 30.67 30.67 30.28 30.29 4.8M
2025-04-03 30.71 30.71 30.68 30.68 1.6M
2025-04-02 30.73 30.73 30.72 30.73 0.9M
2025-04-01 30.72 30.72 30.71 30.72 0.7M
2025-03-31 30.85 30.85 30.82 30.82 1.4M
2025-03-28 30.85 30.85 30.83 30.84 0.3M
2025-03-27 30.82 30.85 30.82 30.82 0.7M
2025-03-26 30.84 30.84 30.81 30.83 0.6M
2025-03-25 30.82 30.83 30.82 30.82 0.4M
2025-03-24 30.83 30.83 30.82 30.82 0.8M
2025-03-21 30.80 30.82 30.79 30.82 0.7M
2025-03-20 30.80 30.81 30.79 30.80 0.4M
2025-03-19 30.80 30.80 30.78 30.80 0.5M
2025-03-18 30.79 30.79 30.78 30.78 0.4M
2025-03-17 30.78 30.81 30.78 30.79 0.7M
2025-03-14 30.78 30.78 30.77 30.78 0.6M
2025-03-13 30.78 30.78 30.76 30.77 0.5M
2025-03-12 30.78 30.78 30.76 30.78 0.8M
2025-03-11 30.78 30.78 30.74 30.76 1.0M
2025-03-10 30.78 30.78 30.77 30.77 0.7M
2025-03-07 30.77 30.77 30.75 30.77 0.8M
2025-03-06 30.75 30.76 30.74 30.76 1.6M
2025-03-05 30.75 30.75 30.74 30.75 0.7M
2025-03-04 30.77 30.77 30.70 30.74 1.2M
2025-03-03 30.75 30.75 30.74 30.75 0.8M
2025-02-28 30.86 30.87 30.85 30.86 1.1M
2025-02-27 30.86 30.86 30.83 30.85 0.6M
2025-02-26 30.86 30.86 30.84 30.85 0.5M
2025-02-25 30.84 30.86 30.83 30.85 0.5M
2025-02-24 30.84 30.84 30.83 30.84 0.5M
2025-02-21 30.83 30.83 30.82 30.83 0.4M
2025-02-20 30.82 30.83 30.81 30.82 0.7M
2025-02-19 30.81 30.83 30.81 30.82 1.3M
2025-02-18 30.81 30.81 30.80 30.81 0.6M
2025-02-14 30.81 30.81 30.80 30.80 0.5M
2025-02-13 30.78 30.79 30.77 30.79 0.4M
2025-02-12 30.77 30.78 30.77 30.77 0.3M
2025-02-11 30.77 30.77 30.76 30.77 0.5M
2025-02-10 30.75 30.77 30.75 30.76 0.6M
2025-02-07 30.78 30.78 30.75 30.76 0.8M
2025-02-06 30.75 30.75 30.74 30.75 0.6M
2025-02-05 30.75 30.75 30.73 30.74 0.6M
2025-02-04 30.73 30.74 30.71 30.74 1.6M
2025-02-03 30.72 30.72 30.71 30.71 0.9M
2025-01-31 30.87 30.88 30.87 30.87 0.5M
2025-01-30 30.87 30.87 30.85 30.86 1.0M
2025-01-29 30.86 30.86 30.85 30.85 0.5M
2025-01-28 30.85 30.85 30.84 30.85 0.7M
2025-01-27 30.83 30.84 30.82 30.84 1.3M
2025-01-24 30.85 30.85 30.84 30.84 0.4M
2025-01-23 30.84 30.84 30.83 30.84 0.5M
2025-01-22 30.83 30.84 30.82 30.83 1.3M
2025-01-21 30.83 30.84 30.82 30.83 0.7M
2025-01-17 30.83 30.83 30.82 30.83 0.6M
2025-01-16 30.82 30.82 30.81 30.82 0.8M
2025-01-15 30.83 30.83 30.81 30.81 0.3M
2025-01-14 30.82 30.83 30.81 30.81 1.4M
2025-01-13 30.82 30.82 30.80 30.81 0.5M
2025-01-10 30.79 30.81 30.78 30.80 0.8M
2025-01-08 30.79 30.80 30.77 30.78 1.8M
2025-01-07 30.78 30.78 30.75 30.78 1.5M
2025-01-06 30.78 30.78 30.76 30.77 0.9M
2025-01-03 30.75 30.77 30.74 30.77 0.7M
2025-01-02 30.75 30.75 30.73 30.74 1.3M