Premium
iShares AI Innovation and Tech Active ETF (BAI)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.36 | 4.60397971128 | 51.26 | 53.8 | 49.96 | 4429879 | 51.60457986 | SP |
| 4 | 4.16 | 8.41083704003 | 49.46 | 53.8 | 44.29 | 6011660 | 49.56013524 | SP |
| 12 | 20.74 | 63.0778588808 | 32.88 | 53.8 | 30.87 | 4176510 | 45.06245234 | SP |
| 26 | 19.66 | 57.8916372203 | 33.96 | 53.8 | 30.87 | 2902188 | 41.45629672 | SP |
| 52 | 26.71 | 99.2567818655 | 26.91 | 53.8 | 26.7 | 2559239 | 38.19332727 | SP |
| 156 | 28.75 | 115.601125854 | 24.87 | 53.8 | 18.33 | 1750773 | 36.72056911 | SP |
| 260 | 28.75 | 115.601125854 | 24.87 | 53.8 | 18.33 | 1750773 | 36.72056911 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 53.2 | 2.83 | 5.62 | 52.51 | 53.44 | 52.275 | 5204690 |
| 1781735400 | 50.37 | 0.38 | 0.76 | 51.51 | 52.06 | 50.2701 | 3588697 |
| 1781649000 | 49.99 | -2.11 | -4.05 | 51.98 | 52.4455 | 49.96 | 3931430 |
| 1781562600 | 52.1 | 3.16 | 6.46 | 51.26 | 52.165 | 51.06 | 4994697 |
| 1781303400 | 48.94 | 0.1 | 0.20 | 48.57 | 49.49 | 47.91 | 2740464 |
| 1781217000 | 48.84 | 3.26 | 7.15 | 46.37 | 48.91 | 46.27 | 3906984 |
| 1781130600 | 45.58 | -1.23 | -2.63 | 46.18 | 47.62 | 45.35 | 3674789 |
| 1781044200 | 46.81 | -1.03 | -2.15 | 48.83 | 49.2699 | 44.29 | 10569130 |
| 1780957800 | 47.84 | 2.29 | 5.03 | 47.91 | 48.4451 | 47.0307 | 2296368 |
| 1780698600 | 45.55 | -4.94 | -9.78 | 48.35 | 48.38 | 45.38 | 7615753 |
| 1780612200 | 50.49 | -1.22 | -2.36 | 49.46 | 51.08 | 48.62 | 3840984 |
| 1780525800 | 51.71 | -0.21 | -0.40 | 52.31 | 52.53 | 50.92 | 2781087 |
| 1780439400 | 51.92 | 0.96 | 1.88 | 50.85 | 51.975 | 50.69 | 3463049 |
| 1780353000 | 50.96 | 1.1 | 2.21 | 49.82 | 51.39 | 49.545 | 3998577 |
| 1780093800 | 49.86 | -0.3 | -0.60 | 50.38 | 50.56 | 49.26 | 8311179 |
| 1780007400 | 50.16 | 0.38 | 0.76 | 49.98 | 50.68 | 49.14 | 30573131 |
| 1779921000 | 49.78 | -0.22 | -0.44 | 50.64 | 50.64 | 49.025 | 2901424 |
| 1779834600 | 50 | 2.19 | 4.58 | 49.46 | 50.14 | 49.21 | 3817449 |
| 1779489000 | 47.81 | 0.31 | 0.65 | 47.9 | 48.25 | 47.58 | 2888691 |
| 1779402600 | 47.5 | 1.21 | 2.61 | 46.2 | 47.68 | 46.2 | 4879333 |
| 1779316200 | 46.29 | 1.29 | 2.87 | 45.63 | 46.47 | 45.475 | 7380814 |
| 1779229800 | 45 | -0.51 | -1.12 | 44.27 | 45.6999 | 43.5 | 2043214 |
| 1779143400 | 45.51 | -1.28 | -2.74 | 47.28 | 47.31 | 44.66 | 2523287 |
| 1778884200 | 46.79 | -1.85 | -3.80 | 46.87 | 47.41 | 46.2543 | 3493015 |
| 1778797800 | 48.64 | 0.22 | 0.45 | 48.02 | 48.8 | 47.75 | 2285431 |
| 1778711400 | 48.42 | 1.65 | 3.53 | 48.04 | 48.68 | 47.0401 | 2639836 |
| 1778625000 | 46.77 | -1.59 | -3.29 | 47.17 | 47.66 | 45.13 | 3255977 |
| 1778538600 | 48.36 | 1.38 | 2.94 | 47.31 | 48.575 | 47.25 | 4252549 |
| 1778279400 | 46.98 | 1.84 | 4.08 | 45.98 | 46.98 | 45.8568 | 2159714 |
| 1778193000 | 45.14 | -1 | -2.17 | 46.19 | 46.19 | 44.695 | 2082628 |
| 1778106600 | 46.14 | 1.36 | 3.04 | 45.93 | 46.2 | 44.85 | 3440901 |
| 1778020200 | 44.78 | 1.01 | 2.31 | 44.34 | 45.14 | 44.13 | 3821964 |
| 1777933800 | 43.77 | 0.14 | 0.32 | 43.97 | 44.26 | 43.33 | 2344329 |
| 1777674600 | 43.63 | 0.49 | 1.14 | 42.99 | 43.77 | 42.63 | 4849203 |
| 1777588200 | 43.14 | 1.63 | 3.93 | 42.39 | 43.19 | 41.6832 | 2074364 |
| 1777501800 | 41.51 | 0.6 | 1.47 | 41.38 | 41.66 | 41.02 | 1930117 |
| 1777415400 | 40.91 | -1.53 | -3.61 | 40.92 | 41.47 | 40.19 | 1961132 |
| 1777329000 | 42.44 | -0.3 | -0.70 | 42.76 | 42.76 | 41.8301 | 2432071 |
| 1777069800 | 42.74 | 1.8 | 4.40 | 42.03 | 42.9704 | 41.8499 | 2276017 |
| 1776983400 | 40.94 | -0.63 | -1.52 | 41.17 | 41.695 | 40.27 | 2854978 |
| 1776897000 | 41.57 | 1.18 | 2.92 | 41.24 | 41.6 | 40.63 | 5249816 |
| 1776810600 | 40.39 | -0.38 | -0.93 | 41.02 | 41.26 | 40.24 | 2975177 |
| 1776724200 | 40.77 | -0.05 | -0.12 | 40.83 | 40.85 | 40.24 | 4288367 |
| 1776465000 | 40.82 | 0.8 | 2.00 | 40.51 | 40.85 | 40.36 | 1691439 |
| 1776378600 | 40.02 | 0.44 | 1.11 | 39.7 | 40.0899 | 39.315 | 2966167 |
| 1776292200 | 39.58 | -0.03 | -0.08 | 39.43 | 39.66 | 38.85 | 2731910 |
| 1776205800 | 39.61 | 1.02 | 2.64 | 39.2 | 39.65 | 38.67 | 3486311 |
| 1776119400 | 38.59 | 0.61 | 1.61 | 37.67 | 38.64 | 37.595 | 2205445 |
| 1775860200 | 37.98 | 0.63 | 1.69 | 37.73 | 38.271 | 37.47 | 3044655 |
| 1775773800 | 37.35 | 0.11 | 0.30 | 37.07 | 37.4745 | 36.82 | 2489463 |
| 1775687400 | 37.24 | 2.48 | 7.13 | 37.22 | 37.4199 | 36.475 | 3625235 |
| 1775601000 | 34.76 | 0.39 | 1.13 | 34.22 | 34.79 | 33.75 | 3535618 |
| 1775514600 | 34.37 | 0.15 | 0.44 | 34.39 | 34.755 | 34.085 | 5061043 |
| 1775169000 | 34.22 | 0.15 | 0.44 | 32.439999 | 34.3256 | 32.39 | 4045422 |
| 1775082600 | 34.07 | 1.12 | 3.40 | 33.52 | 34.49 | 33.445 | 2671585 |
| 1774996200 | 32.95 | 1.78 | 5.71 | 31.5 | 32.96 | 31.44 | 3184041 |
| 1774909800 | 31.17 | -1.45 | -4.45 | 32.88 | 32.89 | 30.87 | 8729953 |
| 1774650600 | 32.619999 | -0.42 | -1.27 | 32.799999 | 33.1899 | 32.435 | 2115474 |
| 1774564200 | 33.04 | -2.14 | -6.08 | 34.47 | 34.47 | 33.03 | 2861996 |
| 1774477800 | 35.18 | 0.44 | 1.27 | 35.26 | 35.57 | 34.86 | 3407996 |
| 1774391400 | 34.74 | 0.15 | 0.43 | 34.06 | 34.91 | 33.92 | 2447343 |
| 1774305000 | 34.59 | 1.11 | 3.32 | 34.33 | 35.1699 | 34.11 | 2235911 |
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.
