Premium
iShares Future AI and Tech ETF (ARTY)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.61 | 4.69114219114 | 34.32 | 36.0299 | 34 | 53866 | 35.02601989 | SP |
| 4 | 2.65 | 7.96274038462 | 33.28 | 36.0299 | 33.11 | 53730 | 34.19781755 | SP |
| 12 | 4.53 | 14.4267515924 | 31.4 | 36.0299 | 30.798 | 70405 | 33.33757869 | SP |
| 26 | 4.53 | 14.4267515924 | 31.4 | 36.0299 | 30.798 | 70405 | 33.33757869 | SP |
| 52 | 4.53 | 14.4267515924 | 31.4 | 36.0299 | 30.798 | 70405 | 33.33757869 | SP |
| 156 | 4.53 | 14.4267515924 | 31.4 | 36.0299 | 30.798 | 70405 | 33.33757869 | SP |
| 260 | 4.53 | 14.4267515924 | 31.4 | 36.0299 | 30.798 | 70405 | 33.33757869 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1728599400 | 35.78 | 0.28 | 0.79 | 35.28 | 35.8199 | 35.2385 | 54469 |
| 1728513000 | 35.5 | 0.57 | 1.63 | 34.97 | 35.5 | 34.8791 | 52325 |
| 1728426600 | 34.93 | 0.5 | 1.45 | 34.6 | 34.98 | 34.51 | 51587 |
| 1728340200 | 34.43 | -0.08 | -0.23 | 34.4 | 34.68 | 34.25 | 45810 |
| 1728081000 | 34.51 | 0.62 | 1.83 | 34.32 | 34.59 | 34 | 65138 |
| 1727994600 | 33.89 | 0.07 | 0.21 | 33.54 | 34.135 | 33.54 | 26310 |
| 1727908200 | 33.82 | 0.42 | 1.26 | 33.45 | 33.85 | 33.32 | 34005 |
| 1727821800 | 33.4 | -0.84 | -2.45 | 34.16 | 34.25 | 33.27 | 100081 |
| 1727735400 | 34.24 | -0.03 | -0.09 | 33.96 | 34.2872 | 33.87 | 39185 |
| 1727476200 | 34.27 | -0.25 | -0.72 | 34.49 | 34.53 | 34.17 | 43233 |
| 1727389800 | 34.52 | 0.21 | 0.60 | 34.94 | 35 | 33.987 | 70556 |
| 1727303400 | 34.3125 | -0.12 | -0.34 | 34.33 | 34.6718 | 34.2682 | 76764 |
| 1727217000 | 34.43 | 0.1 | 0.29 | 34.31 | 34.4737 | 33.97 | 57663 |
| 1727130600 | 34.33 | 0.23 | 0.67 | 34.14 | 34.33 | 34.065 | 41464 |
| 1726871400 | 34.1 | 0.07 | 0.21 | 33.81 | 34.1598 | 33.605 | 41967 |
| 1726785000 | 34.03 | 0.92 | 2.78 | 33.93 | 34.2 | 33.73 | 70972 |
| 1726698600 | 33.11 | -0.36 | -1.08 | 33.5 | 33.76 | 33.11 | 64722 |
| 1726612200 | 33.47 | -0.12 | -0.36 | 33.83 | 33.83 | 33.3146 | 54248 |
| 1726525800 | 33.59 | 0.01 | 0.03 | 33.4 | 33.65 | 33.32 | 41553 |
| 1726266600 | 33.58 | 0.32 | 0.96 | 33.28 | 33.61 | 33.28 | 42543 |
| 1726180200 | 33.259999 | 0.26 | 0.79 | 33 | 33.43 | 32.955 | 56077 |
| 1726093800 | 33 | 0.87 | 2.71 | 32.24 | 33 | 31.7455 | 55473 |
| 1726007400 | 32.13 | 0.42 | 1.32 | 32 | 32.1637 | 31.655 | 102102 |
| 1725921000 | 31.71 | 0.59 | 1.90 | 31.53 | 31.9 | 31.481 | 103464 |
| 1725661800 | 31.12 | -0.94 | -2.93 | 31.95 | 31.96 | 31.07 | 88516 |
| 1725575400 | 32.06 | -0.03 | -0.09 | 31.97 | 32.2899 | 31.87 | 58079 |
| 1725489000 | 32.09 | -0.25 | -0.76 | 31.9 | 32.43 | 31.87 | 122783 |
| 1725402600 | 32.335 | -1.16 | -3.45 | 33.14 | 33.235 | 32.210099 | 60640 |
| 1725057000 | 33.49 | 0.47 | 1.42 | 33.43 | 33.509999 | 33.02 | 58499 |
| 1724970600 | 33.02 | 0.11 | 0.33 | 32.83 | 33.5 | 32.83 | 88456 |
| 1724884200 | 32.909999 | -0.58 | -1.73 | 33.31 | 33.38 | 32.619999 | 72766 |
| 1724797800 | 33.49 | 0.1 | 0.30 | 33.21 | 33.64 | 33.2 | 57357 |
| 1724711400 | 33.39 | -0.51 | -1.50 | 33.82 | 33.9655 | 33.35 | 95719 |
| 1724452200 | 33.9 | 0.36 | 1.07 | 33.8 | 34.01 | 33.6601 | 41412 |
| 1724365800 | 33.54 | -0.78 | -2.27 | 34.39 | 34.39 | 33.4 | 90534 |
| 1724279400 | 34.32 | 0.39 | 1.15 | 33.96 | 34.33 | 33.9 | 71425 |
| 1724193000 | 33.93 | -0.11 | -0.32 | 33.96 | 34.24 | 33.8888 | 114856 |
| 1724106600 | 34.04 | 0.57 | 1.70 | 33.65 | 34.06 | 33.509999 | 116501 |
| 1723847400 | 33.47 | 0.05 | 0.15 | 33.33 | 33.6113 | 33.3183 | 54945 |
| 1723761000 | 33.42 | 0.69 | 2.11 | 32.92 | 33.479999 | 32.89 | 125498 |
| 1723674600 | 32.729999 | 0.36 | 1.11 | 32.509999 | 32.799999 | 32.18 | 158288 |
| 1723588200 | 32.369999 | 1.47 | 4.76 | 31.855 | 32.46 | 31.7606 | 79513 |
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
