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 | -5.84 | -7.57654385054 | 77.08 | 77.13 | 70.423 | 740230 | 74.07668399 | SP |
| 4 | -5.49 | -7.15495894696 | 76.73 | 80.42 | 67.87 | 993403 | 73.75480509 | SP |
| 12 | 20.34 | 39.9607072692 | 50.9 | 81.85 | 50.17 | 898857 | 68.79494009 | SP |
| 26 | 22.09 | 44.9440488301 | 49.15 | 81.85 | 43.77 | 727890 | 60.74473726 | SP |
| 52 | 30.92 | 76.6865079365 | 40.32 | 81.85 | 40.2536 | 616412 | 54.50764105 | SP |
| 156 | 39.84 | 126.878980892 | 31.4 | 81.85 | 26.3128 | 428442 | 50.06012891 | SP |
| 260 | 39.84 | 126.878980892 | 31.4 | 81.85 | 26.3128 | 428442 | 50.06012891 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 71.09 | -2.05 | -2.80 | 73.61 | 74.71 | 70.17 | 1252015 |
| 1782945000 | 73.14 | -3.02 | -3.97 | 74.02 | 74.6399 | 73.0401 | 635293 |
| 1782858600 | 76.16 | 2.05 | 2.77 | 74.2 | 76.335 | 74.17 | 691114 |
| 1782772200 | 74.11 | 1.83 | 2.53 | 73.36 | 74.22 | 70.7675 | 685324 |
| 1782513000 | 72.28 | -2.48 | -3.32 | 72.66 | 73.48 | 72.1 | 815314 |
| 1782426600 | 74.76 | 0.81 | 1.10 | 77.08 | 77.13 | 73.35 | 874181 |
| 1782340200 | 73.95 | -0.47 | -0.63 | 74.87 | 75 | 72.6 | 654765 |
| 1782253800 | 74.42 | -5 | -6.30 | 74.62 | 75.935 | 73.9524 | 1154147 |
| 1782167400 | 79.42 | 0.52 | 0.66 | 79.86 | 80.42 | 78.6 | 662894 |
| 1781821800 | 78.9 | 3.22 | 4.25 | 78.04 | 79.5 | 77.7401 | 783496 |
| 1781735400 | 75.68 | 0.62 | 0.83 | 76.91 | 78.27 | 75.53 | 754791 |
| 1781649000 | 75.06 | -2.31 | -2.99 | 77.14 | 78.3571 | 75.04 | 1048653 |
| 1781562600 | 77.37 | 4.1 | 5.60 | 76.59 | 77.525 | 76.11 | 809329 |
| 1781303400 | 73.27 | 0.78 | 1.08 | 72.47 | 74.04 | 71.7054 | 413529 |
| 1781217000 | 72.49 | 3.91 | 5.70 | 69.23 | 72.5499 | 68.76 | 1019897 |
| 1781130600 | 68.58 | -3.41 | -4.74 | 69.97 | 72.04 | 68.49 | 1350595 |
| 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 |
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.
