Premium
iShares Large Cap Value Active ETF (BLCV)
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 | -0.08 | -0.243309002433 | 32.88 | 33.27 | 32.78 | 17417 | 32.9575171 | SP |
| 4 | 1.24 | 3.92902408112 | 31.56 | 33.27 | 31.2057 | 8004 | 32.73319836 | SP |
| 12 | -0.36 | -1.08564535585 | 33.16 | 33.88 | 31.05 | 6837 | 32.4915876 | SP |
| 26 | 0.93 | 2.91810480075 | 31.87 | 33.88 | 30.3009 | 4125 | 32.43969129 | SP |
| 52 | 3.5 | 11.9453924915 | 29.3 | 33.88 | 28.78 | 3087 | 31.8817605 | SP |
| 156 | 7.66 | 30.4693715195 | 25.14 | 33.88 | 24.3009 | 2031 | 31.27380809 | SP |
| 260 | 7.66 | 30.4693715195 | 25.14 | 33.88 | 24.3009 | 2031 | 31.27380809 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 32.799999 | -0.17 | -0.51 | 33.04 | 33.13 | 32.7623 | 57217 |
| 1738279800 | 32.9669 | 0.13 | 0.39 | 32.945 | 32.9669 | 32.8352 | 3680 |
| 1738193400 | 32.84 | -0.07 | -0.21 | 33.04 | 33.04 | 32.8128 | 5931 |
| 1738107000 | 32.909999 | -0.34 | -1.02 | 33.27 | 33.27 | 32.909999 | 5736 |
| 1738020600 | 33.25 | 0.29 | 0.88 | 32.78 | 33.25 | 32.78 | 2610 |
| 1737761400 | 32.96 | 0.02 | 0.06 | 32.88 | 33.03 | 32.88 | 69130 |
| 1737675000 | 32.939999 | 0 | 0.00 | 32.939999 | 32.939999 | 32.939999 | 0 |
| 1737588600 | 32.939999 | -0.11 | -0.33 | 33.03 | 33.03 | 32.939999 | 623 |
| 1737502200 | 33.049999 | 0.47 | 1.44 | 33.009999 | 33.049999 | 32.975 | 16526 |
| 1737156600 | 32.58 | 0.19 | 0.59 | 32.65 | 32.65 | 32.52 | 834 |
| 1737070200 | 32.39 | 0.2 | 0.62 | 32.22 | 32.4 | 32.15 | 3942 |
| 1736983800 | 32.189999 | 0.41 | 1.28 | 32.15 | 32.21 | 32.1028 | 10217 |
| 1736897400 | 31.782 | 0.23 | 0.72 | 31.59 | 31.782 | 31.59 | 1122 |
| 1736811000 | 31.5547 | 0.28 | 0.91 | 31.32 | 31.5547 | 31.32 | 451 |
| 1736551800 | 31.27 | -0.42 | -1.33 | 31.22 | 31.3 | 31.2057 | 1746 |
| 1736379000 | 31.69 | 0.01 | 0.03 | 31.57 | 31.69 | 31.5 | 2785 |
| 1736292600 | 31.68 | -0.06 | -0.19 | 31.93 | 31.93 | 31.64 | 3872 |
| 1736206200 | 31.74 | -0.02 | -0.06 | 31.91 | 32.07 | 31.72 | 2894 |
| 1735947000 | 31.76 | 0.28 | 0.89 | 31.44 | 31.76 | 31.44 | 3623 |
| 1735860600 | 31.48 | -0.09 | -0.29 | 31.8 | 31.81 | 31.45 | 6774 |
| 1735687800 | 31.57 | 0.12 | 0.38 | 31.59 | 31.635 | 31.46 | 12319 |
| 1735601400 | 31.45 | -0.29 | -0.91 | 31.59 | 31.59 | 31.24 | 15196 |
| 1735342200 | 31.74 | -0.19 | -0.60 | 31.83 | 31.8672 | 31.63 | 6748 |
| 1735255800 | 31.93 | 0.09 | 0.28 | 31.64 | 31.94 | 31.64 | 9027 |
| 1735077840 | 31.84 | 0.24 | 0.76 | 31.66 | 31.84 | 31.62 | 1822 |
| 1734996600 | 31.6 | 0.02 | 0.06 | 31.57 | 31.6 | 31.34 | 4116 |
| 1734737400 | 31.58 | 0.4 | 1.28 | 31.15 | 31.71 | 31.15 | 14149 |
| 1734651000 | 31.18 | -0.11 | -0.35 | 31.5159 | 31.5159 | 31.16 | 15413 |
| 1734564600 | 31.291 | -0.63 | -1.99 | 32.08 | 32.08 | 31.291 | 8681 |
| 1734478200 | 31.9259 | -0.34 | -1.07 | 31.94 | 31.9747 | 31.88 | 10058 |
| 1734391800 | 32.27 | -0.22 | -0.68 | 32.38 | 32.47 | 32.27 | 7575 |
| 1734132600 | 32.49 | -0.1 | -0.31 | 32.549999 | 32.549999 | 32.409999 | 5416 |
| 1734046200 | 32.592 | -0.26 | -0.79 | 32.814999 | 32.814999 | 32.592 | 227 |
| 1733959800 | 32.85 | -0.2 | -0.61 | 33 | 33 | 32.85 | 4964 |
| 1733873400 | 33.0524 | -0.13 | -0.38 | 33.1698 | 33.179299 | 33.0524 | 1196 |
| 1733787000 | 33.18 | -0.18 | -0.54 | 33.4 | 33.4 | 33.18 | 657 |
| 1733527800 | 33.36 | -0.11 | -0.33 | 33.61 | 33.61 | 33.295 | 1256 |
| 1733441400 | 33.47 | -0.09 | -0.26 | 33.5 | 33.56 | 33.45 | 7020 |
| 1733355000 | 33.557 | -0.04 | -0.13 | 33.5 | 33.557 | 33.5 | 620 |
| 1733268600 | 33.6 | -0.13 | -0.38 | 33.64 | 33.68 | 33.6 | 2067 |
| 1733182200 | 33.7279 | -0.12 | -0.35 | 33.65 | 33.7407 | 33.65 | 1406 |
| 1732917840 | 33.8478 | 0.12 | 0.35 | 33.82 | 33.8478 | 33.81 | 339 |
| 1732750200 | 33.73 | 0.02 | 0.06 | 33.68 | 33.88 | 33.68 | 1331 |
| 1732663800 | 33.7091 | -0.01 | -0.03 | 33.73 | 33.73 | 33.63 | 368 |
| 1732577400 | 33.72 | 0.2 | 0.61 | 33.77 | 33.82 | 33.72 | 12610 |
| 1732318200 | 33.5156 | 0.25 | 0.76 | 33.35 | 33.5156 | 33.35 | 304 |
| 1732231800 | 33.2633 | 0.37 | 1.13 | 32.945 | 33.32 | 32.945 | 11581 |
| 1732145400 | 32.89 | 0.08 | 0.24 | 32.7673 | 32.9 | 32.749 | 5265 |
| 1732059000 | 32.81 | -0.16 | -0.49 | 32.74 | 32.869999 | 32.6699 | 9396 |
| 1731972600 | 32.97 | 0.19 | 0.58 | 32.89 | 32.97 | 32.89 | 6116 |
| 1731713400 | 32.78 | -0.23 | -0.70 | 33.03 | 33.03 | 32.7199 | 42133 |
| 1731627000 | 33.0114 | -0.35 | -1.06 | 33.009999 | 33.0114 | 33.009999 | 203 |
| 1731540600 | 33.3651 | 0.05 | 0.14 | 33.42 | 33.4333 | 33.3651 | 1680 |
| 1731454200 | 33.32 | -0.19 | -0.57 | 33.54 | 33.54 | 33.32 | 523 |
| 1731367800 | 33.509999 | 0.3 | 0.90 | 33.35 | 33.62 | 33.35 | 1119 |
| 1731108600 | 33.21 | 0.1 | 0.30 | 33.159999 | 33.25 | 33.159999 | 1607 |
| 1731022200 | 33.11 | -0.08 | -0.24 | 33.2 | 33.2 | 33.11 | 938 |
| 1730935800 | 33.189999 | 0.93 | 2.89 | 32.8506 | 33.189999 | 32.85 | 4056 |
| 1730849400 | 32.2577 | 0.25 | 0.78 | 32.09 | 32.2577 | 32.03 | 645 |
| 1730763000 | 32.006999 | -0.11 | -0.35 | 32.17 | 32.189999 | 32.006999 | 545 |
| 1730500200 | 32.119999 | 0.04 | 0.14 | 32.17 | 32.295 | 32.119999 | 1073 |
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
