Premium
iShares International Dividend Active ETF (BIDD)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.79 | 3.15243415802 | 25.06 | 25.85 | 24.65 | 185449 | 25.56621913 | SP |
| 4 | -0.32 | -1.2227741689 | 26.17 | 26.17 | 22.655 | 165116 | 24.85164816 | SP |
| 12 | -0.16 | -0.615148019992 | 26.01 | 26.985 | 22.655 | 132162 | 25.70496075 | SP |
| 26 | 0.82 | 3.27606871754 | 25.03 | 26.985 | 22.655 | 149989 | 25.47687963 | SP |
| 52 | 0.82 | 3.27606871754 | 25.03 | 26.985 | 22.655 | 149989 | 25.47687963 | SP |
| 156 | 0.82 | 3.27606871754 | 25.03 | 26.985 | 22.655 | 149989 | 25.47687963 | SP |
| 260 | 0.82 | 3.27606871754 | 25.03 | 26.985 | 22.655 | 149989 | 25.47687963 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 25.85 | 0 | 0.00 | 25.72 | 25.85 | 25.652 | 284309 |
| 1745533800 | 25.85 | 0.4 | 1.57 | 25.56 | 25.85 | 25.54 | 456630 |
| 1745447400 | 25.45 | 0.17 | 0.67 | 25.58 | 25.66 | 25.4 | 95714 |
| 1745361000 | 25.28 | 0.48 | 1.94 | 25.05 | 25.38 | 25.05 | 55629 |
| 1745274600 | 24.8 | -0.16 | -0.64 | 25.06 | 25.06 | 24.65 | 133822 |
| 1744929000 | 24.96 | 0.15 | 0.60 | 25.03 | 25.1759 | 24.95 | 214758 |
| 1744842600 | 24.81 | -0.18 | -0.72 | 24.94 | 25.13 | 24.73 | 67809 |
| 1744756200 | 24.99 | 0.11 | 0.44 | 24.97 | 25.17 | 24.97 | 94160 |
| 1744669800 | 24.88 | 0.02 | 0.08 | 24.78 | 25.04 | 24.7448 | 66833 |
| 1744410600 | 24.86 | 0.58 | 2.39 | 24.25 | 24.87 | 24.25 | 89595 |
| 1744324200 | 24.28 | -0.36 | -1.46 | 24.37 | 24.3899 | 23.6943 | 95587 |
| 1744237800 | 24.64 | 1.76 | 7.67 | 22.85 | 24.72 | 22.7401 | 1024493 |
| 1744151400 | 22.885 | -0.24 | -1.02 | 23.77 | 23.8144 | 22.655 | 147775 |
| 1744065000 | 23.12 | -0.62 | -2.61 | 22.91 | 23.45 | 22.75 | 142430 |
| 1743805800 | 23.74 | -1.58 | -6.24 | 24.6 | 25 | 23.74 | 92007 |
| 1743719400 | 25.32 | -0.6 | -2.31 | 25.56 | 25.685 | 25.29 | 56884 |
| 1743633000 | 25.92 | 0.09 | 0.34 | 25.69 | 25.92 | 25.69 | 100770 |
| 1743546600 | 25.8319 | -0.06 | -0.22 | 25.8 | 25.913 | 24.88 | 48489 |
| 1743460200 | 25.89 | -0.07 | -0.25 | 25.66 | 25.89 | 25.59 | 103267 |
| 1743201000 | 25.955 | -0.21 | -0.78 | 26.17 | 26.17 | 25.9401 | 50550 |
| 1743114600 | 26.16 | 0.04 | 0.15 | 26.08 | 26.2553 | 26.06 | 45797 |
| 1743028200 | 26.12 | -0.34 | -1.28 | 26.34 | 26.38 | 26.09 | 67392 |
| 1742941800 | 26.46 | 0.07 | 0.27 | 26.54 | 26.6 | 26.44 | 58793 |
| 1742855400 | 26.39 | 0.07 | 0.27 | 26.35 | 26.4152 | 26.294 | 42823 |
| 1742596200 | 26.32 | -0.21 | -0.79 | 26.26 | 26.4 | 26.26 | 46489 |
| 1742509800 | 26.53 | -0.23 | -0.86 | 26.39 | 26.61 | 26.39 | 72177 |
| 1742423400 | 26.76 | 0.11 | 0.41 | 26.62 | 26.7768 | 26.5434 | 78285 |
| 1742337000 | 26.65 | -0.1 | -0.36 | 26.64 | 26.6999 | 26.5146 | 136007 |
| 1742250600 | 26.747 | 0.35 | 1.31 | 26.44 | 26.7891 | 26.44 | 65152 |
| 1741991400 | 26.4 | 0.38 | 1.46 | 26.27 | 26.45 | 26.225 | 225411 |
| 1741905000 | 26.02 | -0.25 | -0.95 | 25.99 | 26.15 | 25.94 | 198747 |
| 1741818600 | 26.27 | 0.1 | 0.38 | 26.19 | 26.32 | 26.0901 | 102723 |
| 1741732200 | 26.17 | -0.1 | -0.38 | 26.39 | 26.39 | 25.9601 | 56693 |
| 1741645800 | 26.27 | -0.69 | -2.56 | 26.45 | 26.54 | 26.11 | 68834 |
| 1741390200 | 26.96 | 0.36 | 1.35 | 26.71 | 26.97 | 26.6262 | 156304 |
| 1741303800 | 26.6 | -0.36 | -1.34 | 26.63 | 26.8971 | 26.55 | 222516 |
| 1741217400 | 26.96 | 0.6 | 2.28 | 26.72 | 26.985 | 26.6601 | 138306 |
| 1741131000 | 26.36 | -0.07 | -0.26 | 26.28 | 26.65 | 26.02 | 341415 |
| 1741044600 | 26.43 | 0.1 | 0.39 | 26.64 | 26.7564 | 26.3 | 93719 |
| 1740785400 | 26.3276 | 0.22 | 0.83 | 26.16 | 26.3276 | 26.051 | 84884 |
| 1740699000 | 26.11 | -0.42 | -1.58 | 26.46 | 26.46 | 26.11 | 222779 |
| 1740612600 | 26.53 | -0.01 | -0.04 | 26.58 | 26.74 | 26.52 | 140187 |
| 1740526200 | 26.54 | 0.2 | 0.76 | 26.69 | 26.69 | 26.4601 | 65970 |
| 1740439800 | 26.34 | -0.05 | -0.19 | 26.57 | 26.57 | 26.34 | 77915 |
| 1740180600 | 26.39 | -0.11 | -0.42 | 26.61 | 26.6345 | 26.38 | 103658 |
| 1740094200 | 26.5 | 0.13 | 0.49 | 26.34 | 26.533 | 26.34 | 149406 |
| 1740007800 | 26.37 | -0.22 | -0.83 | 26.46 | 26.46 | 26.2501 | 71453 |
| 1739921400 | 26.59 | 0.33 | 1.26 | 26.42 | 26.59 | 26.42 | 99163 |
| 1739575800 | 26.26 | -0.03 | -0.11 | 26.34 | 26.432 | 26.26 | 54432 |
| 1739489400 | 26.29 | 0.17 | 0.65 | 26.14 | 26.3399 | 26.14 | 77320 |
| 1739403000 | 26.12 | 0.05 | 0.19 | 25.85 | 26.19 | 25.85 | 105995 |
| 1739316600 | 26.07 | 0.18 | 0.70 | 25.87 | 26.1135 | 25.87 | 91412 |
| 1739230200 | 25.89 | 0.09 | 0.35 | 25.86 | 25.94 | 25.86 | 78688 |
| 1738971000 | 25.8 | -0.28 | -1.07 | 26.14 | 26.14 | 25.8 | 109384 |
| 1738884600 | 26.08 | 0.15 | 0.58 | 26 | 26.18 | 26 | 186792 |
| 1738798200 | 25.93 | 0.19 | 0.74 | 25.82 | 25.9688 | 25.7968 | 120050 |
| 1738711800 | 25.74 | 0.18 | 0.70 | 25.61 | 25.805 | 25.61 | 189937 |
| 1738625400 | 25.56 | -0.38 | -1.46 | 25.33 | 25.65 | 25.32 | 136140 |
| 1738366200 | 25.94 | -0.15 | -0.57 | 26.01 | 26.225 | 25.87 | 145061 |
| 1738279800 | 26.09 | 0.26 | 1.01 | 25.97 | 26.2265 | 25.97 | 94918 |
| 1738193400 | 25.8297 | -0.03 | -0.12 | 25.9 | 25.9211 | 25.74 | 125437 |
| 1738107000 | 25.86 | -0.1 | -0.39 | 25.81 | 25.87 | 25.675 | 164227 |
| 1738020600 | 25.96 | -0.03 | -0.12 | 25.82 | 25.96 | 25.7829 | 158774 |
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
