Premium
iShares Future AI and Tech ETF (ARTY)
AMEX
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 | -12.53 | -15.3535105992 | 81.61 | 81.85 | 67.87 | 1566268 | 73.89082814 | SP |
| 4 | 1.34 | 1.97815175672 | 67.74 | 81.85 | 61.95 | 1065555 | 72.10078611 | SP |
| 12 | 18.91 | 37.6918477178 | 50.17 | 81.85 | 43.77 | 854474 | 63.23492987 | SP |
| 26 | 19.58 | 39.5555555556 | 49.5 | 81.85 | 43.77 | 675977 | 57.85097461 | SP |
| 52 | 30.61 | 79.5684949311 | 38.47 | 81.85 | 37.78 | 584879 | 52.36939524 | SP |
| 156 | 37.68 | 120 | 31.4 | 81.85 | 26.3128 | 415445 | 48.47734082 | SP |
| 260 | 37.68 | 120 | 31.4 | 81.85 | 26.3128 | 415445 | 48.47734082 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781044200 | 71.99 | -1.9 | -2.57 | 75.12 | 75.26 | 67.87 | 2167271 |
| 1780957800 | 73.89 | 3.26 | 4.62 | 74 | 74.9 | 72.88 | 1299414 |
| 1780698600 | 70.63 | -7.77 | -9.91 | 75.23 | 75.32 | 70.52 | 2275724 |
| 1780612200 | 78.4 | -1.62 | -2.02 | 76.73 | 79.1899 | 75.73 | 779004 |
| 1780525800 | 80.02 | -0.73 | -0.90 | 81.61 | 81.85 | 78.85 | 1309927 |
| 1780439400 | 80.75 | 2.7 | 3.46 | 78.9 | 80.79 | 78.88 | 1244468 |
| 1780353000 | 78.05 | 3.39 | 4.54 | 75.55 | 78.73 | 75.4394 | 990204 |
| 1780093800 | 74.66 | 1.95 | 2.68 | 73.82 | 74.85 | 73.3 | 1241044 |
| 1780007400 | 72.71 | 1.62 | 2.28 | 71.33 | 73.24 | 70.87 | 1131884 |
| 1779921000 | 71.09 | -0.61 | -0.85 | 72.56 | 72.56 | 70.1 | 798901 |
| 1779834600 | 71.7 | 2.92 | 4.25 | 70.69 | 71.855 | 70.55 | 790603 |
| 1779489000 | 68.78 | 0.67 | 0.98 | 68.92 | 69.38 | 68.3889 | 781539 |
| 1779402600 | 68.11 | 1.77 | 2.67 | 66.694999 | 68.24 | 66.64 | 1176777 |
| 1779316200 | 66.34 | 2.55 | 4.00 | 64.849999 | 66.375 | 64.599999 | 672455 |
| 1779229800 | 63.79 | -0.68 | -1.05 | 62.58 | 64.7 | 61.95 | 789791 |
| 1779143400 | 64.47 | -1.33 | -2.02 | 66.209999 | 66.41 | 63.31 | 828133 |
| 1778884200 | 65.8 | -2.77 | -4.04 | 65.92 | 66.7745 | 65.29 | 705265 |
| 1778797800 | 68.57 | 0.8 | 1.18 | 67.57 | 68.95 | 67.24 | 685414 |
| 1778711400 | 67.77 | 0.85 | 1.27 | 67.74 | 68.12 | 66.33 | 577721 |
| 1778625000 | 66.92 | -2.39 | -3.45 | 67.71 | 68.16 | 64.819999 | 907830 |
| 1778538600 | 69.31 | 0.93 | 1.36 | 68.46 | 69.7813 | 68.43 | 920713 |
| 1778279400 | 68.38 | 2.09 | 3.15 | 66.959999 | 68.42 | 66.879999 | 751596 |
| 1778193000 | 66.29 | -1.55 | -2.28 | 67.72 | 68 | 65.849999 | 1891691 |
| 1778106600 | 67.84 | 2.64 | 4.05 | 66.9 | 67.89 | 66.08 | 1072269 |
| 1778020200 | 65.2 | 1.74 | 2.74 | 64.42 | 65.489999 | 64.172 | 990052 |
| 1777933800 | 63.46 | 0.64 | 1.02 | 63.5 | 64.29 | 62.89 | 697173 |
| 1777674600 | 62.82 | 0.88 | 1.42 | 61.7 | 63.1699 | 61.65 | 1138683 |
| 1777588200 | 61.94 | 1.3 | 2.14 | 61.57 | 61.995 | 60.44 | 639734 |
| 1777501800 | 60.64 | 0.81 | 1.35 | 60.57 | 60.73 | 60 | 355344 |
| 1777415400 | 59.83 | -1.77 | -2.87 | 59.43 | 60.51 | 58.98 | 1026776 |
| 1777329000 | 61.6 | -0.48 | -0.77 | 62.02 | 62.045 | 60.67 | 1118253 |
| 1777069800 | 62.08 | 1.87 | 3.11 | 61.88 | 62.2 | 60.99 | 692560 |
| 1776983400 | 60.21 | -1.07 | -1.75 | 60.4 | 61.23 | 59.27 | 659502 |
| 1776897000 | 61.28 | 2.11 | 3.57 | 60.3 | 61.333 | 59.975 | 834089 |
| 1776810600 | 59.17 | 0.19 | 0.32 | 59.3 | 60.015 | 59 | 821114 |
| 1776724200 | 58.98 | 0.33 | 0.56 | 58.8 | 59 | 58.0401 | 546646 |
| 1776465000 | 58.65 | 1 | 1.73 | 58.68 | 58.83 | 58.15 | 626052 |
| 1776378600 | 57.65 | 0.94 | 1.66 | 57.22 | 57.73 | 56.61 | 662430 |
| 1776292200 | 56.71 | 0.45 | 0.80 | 56.29 | 56.725 | 55.87 | 554358 |
| 1776205800 | 56.26 | 2.2 | 4.07 | 55.31 | 56.33 | 55.09 | 994757 |
| 1776119400 | 54.06 | 1.78 | 3.40 | 52.21 | 54.09 | 52.21 | 458025 |
| 1775860200 | 52.28 | 1.16 | 2.27 | 51.53 | 52.68 | 51.5 | 733656 |
| 1775773800 | 51.12 | 0.23 | 0.45 | 50.9 | 51.2 | 50.17 | 441626 |
| 1775687400 | 50.89 | 2.51 | 5.19 | 51.5 | 51.71 | 50.3352 | 862085 |
| 1775601000 | 48.38 | 0.29 | 0.60 | 47.69 | 48.5 | 47.04 | 337963 |
| 1775514600 | 48.09 | 0.36 | 0.75 | 48.04 | 48.39 | 47.71 | 351858 |
| 1775169000 | 47.73 | 0.14 | 0.29 | 45.77 | 47.73 | 45.55 | 397337 |
| 1775082600 | 47.59 | 1.06 | 2.28 | 47.3 | 48.18 | 47.2 | 423722 |
| 1774996200 | 46.53 | 2.33 | 5.27 | 44.81 | 46.619 | 44.61 | 530135 |
| 1774909800 | 44.2 | -1.65 | -3.60 | 46.25 | 46.25 | 43.77 | 1984860 |
| 1774650600 | 45.85 | -0.84 | -1.80 | 46.41 | 46.5 | 45.62 | 663073 |
| 1774564200 | 46.69 | -2.39 | -4.87 | 48.17 | 48.3317 | 46.64 | 495098 |
| 1774477800 | 49.08 | 0.6 | 1.24 | 48.94 | 49.3 | 48.5499 | 467753 |
| 1774391400 | 48.48 | -0.61 | -1.24 | 48.18 | 48.71 | 47.67 | 542342 |
| 1774305000 | 49.09 | 1.32 | 2.76 | 48.78 | 49.78 | 48.4101 | 670823 |
| 1774045800 | 47.77 | -2.36 | -4.71 | 49.4 | 49.45 | 47.35 | 567157 |
| 1773959400 | 50.13 | 0.45 | 0.91 | 48.49 | 50.38 | 48.28 | 1088077 |
| 1773873000 | 49.68 | -0.6 | -1.19 | 50.17 | 50.47 | 49.65 | 359156 |
| 1773786600 | 50.28 | 0.5 | 1.00 | 50.16 | 50.46 | 49.905 | 726276 |
| 1773700200 | 49.78 | 1.37 | 2.83 | 49.67 | 50.18 | 49.455 | 324731 |
| 1773441000 | 48.41 | 0.13 | 0.27 | 48.94 | 49.59 | 48.214 | 407241 |
| 1773354600 | 48.28 | -1.67 | -3.34 | 49.1 | 49.37 | 48.13 | 3072422 |
| 1773268200 | 49.95 | 0.8 | 1.63 | 49.82 | 50.4447 | 49.58 | 342310 |
| 1773181800 | 49.15 | -0.08 | -0.16 | 49.24 | 50.172848 | 49.03 | 368521 |
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.
