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 | 1.66 | 4.40318302387 | 37.7 | 39.36 | 36.7501 | 266029 | 37.85922889 | SP |
| 4 | 2.52 | 6.84039087948 | 36.84 | 39.38 | 36.7501 | 234692 | 37.97692048 | SP |
| 12 | 4.24 | 12.0728929385 | 35.12 | 39.55 | 33.406 | 157290 | 37.4451153 | SP |
| 26 | 7.96 | 25.3503184713 | 31.4 | 39.55 | 30.798 | 114513 | 36.33572558 | SP |
| 52 | 7.96 | 25.3503184713 | 31.4 | 39.55 | 30.798 | 114513 | 36.33572558 | SP |
| 156 | 7.96 | 25.3503184713 | 31.4 | 39.55 | 30.798 | 114513 | 36.33572558 | SP |
| 260 | 7.96 | 25.3503184713 | 31.4 | 39.55 | 30.798 | 114513 | 36.33572558 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 38.91 | 0.55 | 1.43 | 39.02 | 39.02 | 38.66 | 152600 |
| 1737070200 | 38.36 | 0.23 | 0.60 | 38.45 | 38.729 | 38.2493 | 272128 |
| 1736983800 | 38.13 | 0.63 | 1.68 | 38.22 | 38.3498 | 37.91 | 193506 |
| 1736897400 | 37.5 | 0.17 | 0.46 | 37.54 | 37.83 | 37.2336 | 138214 |
| 1736811000 | 37.33 | -0.48 | -1.27 | 37.14 | 37.34 | 36.7501 | 215134 |
| 1736551800 | 37.81 | -0.22 | -0.58 | 37.7 | 38.085 | 37.465 | 511165 |
| 1736379000 | 38.03 | -0.23 | -0.60 | 38.23 | 38.2315 | 37.6 | 288418 |
| 1736292600 | 38.26 | -0.83 | -2.12 | 39.31 | 39.31 | 38.05 | 186978 |
| 1736206200 | 39.09 | 0.93 | 2.44 | 38.95 | 39.38 | 38.89 | 298406 |
| 1735947000 | 38.16 | 0.94 | 2.53 | 37.47 | 38.18 | 37.46 | 135834 |
| 1735860600 | 37.22 | 0.15 | 0.40 | 37.24 | 37.64 | 36.91 | 126153 |
| 1735687800 | 37.07 | -0.27 | -0.72 | 37.34 | 37.4577 | 36.93 | 85673 |
| 1735601400 | 37.34 | -0.55 | -1.45 | 37.25 | 37.6 | 36.925 | 156292 |
| 1735342200 | 37.89 | -0.49 | -1.28 | 38.19 | 38.22 | 37.5 | 117864 |
| 1735255800 | 38.38 | 0.02 | 0.05 | 38.36 | 38.53 | 38.02 | 220044 |
| 1735077840 | 38.36 | 0.33 | 0.87 | 38.15 | 38.41 | 38.105 | 75234 |
| 1734996600 | 38.03 | 0.4 | 1.06 | 37.84 | 38.06 | 37.58 | 582045 |
| 1734737400 | 37.63 | 0.42 | 1.13 | 36.84 | 38.0585 | 36.79 | 386669 |
| 1734651000 | 37.21 | 0.2 | 0.54 | 37.7 | 37.86 | 37.1501 | 165673 |
| 1734564600 | 37.01 | -1.67 | -4.32 | 38.75 | 38.78 | 36.795 | 166512 |
| 1734478200 | 38.68 | -0.4 | -1.02 | 38.85 | 38.9 | 38.51 | 208883 |
| 1734391800 | 39.08 | 0.57 | 1.48 | 38.59 | 39.14 | 38.4 | 242279 |
| 1734132600 | 38.51 | 0.24 | 0.63 | 38.83 | 38.85 | 38.17 | 199021 |
| 1734046200 | 38.27 | -0.19 | -0.49 | 38.25 | 38.378 | 38.06175 | 104052 |
| 1733959800 | 38.46 | 0.69 | 1.83 | 38.18 | 38.5629 | 37.92 | 170252 |
| 1733873400 | 37.77 | -0.92 | -2.38 | 38.58 | 38.58 | 37.67 | 111074 |
| 1733787000 | 38.69 | -0.44 | -1.12 | 39.55 | 39.55 | 38.5001 | 159149 |
| 1733527800 | 39.13 | 0.5 | 1.29 | 38.68 | 39.319 | 38.68 | 123706 |
| 1733441400 | 38.63 | -0.2 | -0.52 | 38.8 | 38.8994 | 38.56 | 94071 |
| 1733355000 | 38.83 | 1.01 | 2.67 | 38.3 | 38.83 | 38.18 | 98598 |
| 1733268600 | 37.82 | 0.05 | 0.13 | 37.64 | 37.8699 | 37.45 | 97412 |
| 1733182200 | 37.77 | 0.71 | 1.92 | 37.3 | 37.9 | 37.3 | 106918 |
| 1732917840 | 37.06 | 0.3 | 0.82 | 36.82 | 37.09 | 36.7701 | 26603 |
| 1732750200 | 36.76 | -0.63 | -1.68 | 37.14 | 37.2 | 36.44 | 179892 |
| 1732663800 | 37.39 | -0.02 | -0.05 | 37.6 | 37.6 | 37.1901 | 119807 |
| 1732577400 | 37.41 | 0.23 | 0.62 | 37.66 | 37.83 | 37.25 | 143119 |
| 1732318200 | 37.18 | 0.33 | 0.90 | 37 | 37.25 | 36.89 | 98278 |
| 1732231800 | 36.85 | 1 | 2.79 | 36.42 | 36.999 | 36.215 | 130482 |
| 1732145400 | 35.85 | -0.2 | -0.55 | 36 | 36 | 35.4 | 322773 |
| 1732059000 | 36.05 | 0.76 | 2.15 | 35.19 | 36.085 | 35.19 | 106260 |
| 1731972600 | 35.29 | 0.18 | 0.51 | 35.23 | 35.46 | 35.02 | 114284 |
| 1731713400 | 35.11 | -0.66 | -1.85 | 35.41 | 35.4834 | 34.9 | 60806 |
| 1731627000 | 35.77 | -0.55 | -1.51 | 36.33 | 36.34 | 35.73 | 72722 |
| 1731540600 | 36.32 | 0.03 | 0.08 | 36.33 | 36.74 | 36.2311 | 70063 |
| 1731454200 | 36.29 | -0.11 | -0.30 | 36.26 | 36.405 | 35.96 | 113467 |
| 1731367800 | 36.4 | 0.15 | 0.41 | 36.2 | 36.43 | 36.05 | 397675 |
| 1731108600 | 36.25 | -0.07 | -0.19 | 36.26 | 36.3599 | 36.05 | 86666 |
| 1731022200 | 36.32 | 0.82 | 2.31 | 35.65 | 36.4 | 35.6355 | 194418 |
| 1730935800 | 35.5 | 1.05 | 3.05 | 35.09 | 35.5 | 34.82 | 94183 |
| 1730849400 | 34.45 | 0.88 | 2.62 | 33.83 | 34.45 | 33.83 | 52968 |
| 1730763000 | 33.57 | -0.14 | -0.42 | 33.69 | 33.93 | 33.406 | 44240 |
| 1730500200 | 33.71 | 0.22 | 0.66 | 33.76 | 34.0281 | 33.59 | 53260 |
| 1730413800 | 33.49 | -1.01 | -2.93 | 34.07 | 34.1442 | 33.4412 | 88450 |
| 1730327400 | 34.5 | -1.29 | -3.60 | 34.91 | 35.1199 | 34.5 | 56622 |
| 1730241000 | 35.79 | 0.64 | 1.82 | 35.16 | 35.83 | 35.1458 | 51353 |
| 1730154600 | 35.15 | 0.02 | 0.06 | 35.36 | 35.425 | 35.15 | 47727 |
| 1729895400 | 35.13 | 0.18 | 0.52 | 35.12 | 35.5594 | 35.054 | 44780 |
| 1729809000 | 34.95 | 0.14 | 0.39 | 35.03 | 35.17 | 34.7905 | 69424 |
| 1729722600 | 34.815 | -0.61 | -1.71 | 35.19 | 35.2998 | 34.61 | 78995 |
| 1729636200 | 35.42 | -0.24 | -0.67 | 35.61 | 35.65 | 35.26 | 39980 |
| 1729549800 | 35.66 | -0.05 | -0.14 | 35.63 | 35.915 | 35.43 | 89884 |
| 1729290600 | 35.71 | 0.1 | 0.28 | 35.72 | 35.7661 | 35.55 | 31745 |
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
