Premium
iShares US Equity Factor Rotation Active ETF (DYNF)
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 | 0.24 | 0.355082112739 | 67.59 | 68.13 | 66.67 | 2136479 | 67.46931841 | SP |
| 4 | 1.4 | 2.10748155954 | 66.43 | 68.18 | 65.945 | 2461655 | 67.2376167 | SP |
| 12 | 4.42 | 6.97050938338 | 63.41 | 68.18 | 62.965 | 2583700 | 66.14700142 | SP |
| 26 | 6.61 | 10.7971251225 | 61.22 | 68.18 | 56.18 | 4066454 | 61.97753343 | SP |
| 52 | 12.99 | 23.6870897155 | 54.84 | 68.18 | 54.5 | 3522023 | 60.59313853 | SP |
| 156 | 32.14 | 90.0532362006 | 35.69 | 68.18 | 33.3105 | 2030250 | 55.0792163 | SP |
| 260 | 31.26 | 85.4799015587 | 36.57 | 68.18 | 27.01 | 1222940 | 54.97583581 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 68.14 | 0.39 | 0.58 | 67.72 | 68.165 | 67.44 | 2032795 |
| 1783636200 | 67.75 | 0.59 | 0.88 | 67.59 | 67.8099 | 67.295 | 2349953 |
| 1783549800 | 67.16 | -0.12 | -0.18 | 66.92 | 67.235 | 66.67 | 1962693 |
| 1783463400 | 67.28 | -0.47 | -0.69 | 67.46 | 67.5495 | 66.93 | 2639770 |
| 1783377000 | 67.75 | 0.62 | 0.92 | 67.59 | 67.88 | 67.55 | 1593498 |
| 1783031400 | 67.13 | -0.37 | -0.55 | 67.71 | 67.9676 | 66.629999 | 2039007 |
| 1782945000 | 67.5 | -0.51 | -0.75 | 67.58 | 67.88 | 67.29 | 1867902 |
| 1782858600 | 68.01 | 0.57 | 0.85 | 67.45 | 68.18 | 67.45 | 2605570 |
| 1782772200 | 67.44 | 1.26 | 1.90 | 66.72 | 67.48 | 66.29 | 1755553 |
| 1782513000 | 66.18 | -0.55 | -0.82 | 66.28 | 66.754999 | 65.944999 | 2096360 |
| 1782426600 | 66.73 | 0.27 | 0.41 | 67.21 | 67.23 | 66.189899 | 2681287 |
| 1782340200 | 66.459999 | -0.15 | -0.23 | 66.65 | 67.099999 | 66.18 | 2762974 |
| 1782253800 | 66.61 | -1.1 | -1.62 | 66.41 | 67.04 | 66.3 | 2090736 |
| 1782167400 | 67.71 | -0.01 | -0.01 | 67.92 | 68.125 | 67.515 | 2660215 |
| 1781821800 | 67.72 | 0.71 | 1.06 | 67.96 | 67.96 | 67.525 | 2656734 |
| 1781735400 | 67.01 | -0.6 | -0.89 | 67.81 | 68.01 | 66.87 | 4057517 |
| 1781649000 | 67.61 | -0.34 | -0.50 | 67.97 | 68.16 | 67.56 | 3006638 |
| 1781562600 | 67.95 | 1.31 | 1.97 | 67.55 | 68.08 | 67.55 | 2261866 |
| 1781303400 | 66.64 | 0.38 | 0.57 | 66.43 | 66.8759 | 65.98 | 3221510 |
| 1781217000 | 66.26 | 1.34 | 2.06 | 65.33 | 66.45 | 65 | 3984801 |
| 1781130600 | 64.92 | -1 | -1.52 | 65.629999 | 66.144999 | 64.91 | 4223003 |
| 1781044200 | 65.92 | -0.33 | -0.50 | 66.68 | 66.965 | 64.55 | 2883708 |
| 1780957800 | 66.25 | 0.37 | 0.56 | 66.53 | 66.795 | 66.129999 | 4078038 |
| 1780698600 | 65.879999 | -2 | -2.95 | 67.37 | 67.385 | 65.745 | 5703539 |
| 1780612200 | 67.88 | 0.23 | 0.34 | 67.34 | 68.03 | 67.21 | 3342961 |
| 1780525800 | 67.65 | -0.39 | -0.57 | 67.99 | 68.09 | 67.64 | 2503030 |
| 1780439400 | 68.04 | 0.43 | 0.64 | 67.65 | 68.125 | 67.64 | 3102130 |
| 1780353000 | 67.61 | 0.14 | 0.21 | 67.37 | 67.835 | 67.28 | 2514102 |
| 1780093800 | 67.47 | 0.14 | 0.21 | 67.47 | 67.625 | 67.32 | 2549397 |
| 1780007400 | 67.33 | 0.26 | 0.39 | 67.04 | 67.42 | 66.94 | 4246085 |
| 1779921000 | 67.069999 | -0.14 | -0.21 | 67.26 | 67.26 | 66.845 | 1785430 |
| 1779834600 | 67.21 | 0.56 | 0.84 | 67.16 | 67.38 | 67 | 1726806 |
| 1779489000 | 66.65 | 0.14 | 0.21 | 66.86 | 67 | 66.59 | 1798554 |
| 1779402600 | 66.51 | 0.18 | 0.27 | 66.129999 | 66.675 | 66 | 2137315 |
| 1779316200 | 66.33 | 0.69 | 1.05 | 65.92 | 66.45 | 65.765 | 3365184 |
| 1779229800 | 65.64 | -0.47 | -0.71 | 65.66 | 66.01 | 65.349999 | 2425797 |
| 1779143400 | 66.11 | -0.17 | -0.26 | 66.47 | 66.47 | 65.599999 | 2391990 |
| 1778884200 | 66.28 | -0.9 | -1.34 | 66.599999 | 66.724999 | 66.209999 | 2380501 |
| 1778797800 | 67.18 | 0.74 | 1.11 | 66.879999 | 67.31 | 66.8 | 1880261 |
| 1778711400 | 66.44 | 0.44 | 0.67 | 66.03 | 66.59 | 65.79 | 2553771 |
| 1778625000 | 66 | -0.08 | -0.12 | 65.879999 | 66.05 | 65.34 | 2183690 |
| 1778538600 | 66.08 | 0.31 | 0.47 | 65.62 | 66.209999 | 65.62 | 1762076 |
| 1778279400 | 65.769999 | 0.57 | 0.87 | 65.59 | 65.855 | 65.518 | 1954042 |
| 1778193000 | 65.2 | -0.38 | -0.58 | 65.65 | 65.73 | 65.03 | 3102770 |
| 1778106600 | 65.58 | 1.05 | 1.63 | 65.069999 | 65.62 | 65.01 | 2794593 |
| 1778020200 | 64.53 | 0.55 | 0.86 | 64.41 | 64.65 | 64.36 | 2036854 |
| 1777933800 | 63.98 | -0.21 | -0.33 | 64.16 | 64.34 | 63.71 | 2270712 |
| 1777674600 | 64.19 | 0.24 | 0.38 | 64.25 | 64.64 | 64.12 | 1773203 |
| 1777588200 | 63.95 | 0.5 | 0.79 | 63.62 | 64.09 | 63.285 | 1610040 |
| 1777501800 | 63.45 | -0.16 | -0.25 | 63.59 | 63.59 | 63.1599 | 2579365 |
| 1777415400 | 63.61 | -0.37 | -0.58 | 63.62 | 63.7198 | 63.325 | 2410778 |
| 1777329000 | 63.98 | 0.06 | 0.09 | 63.81 | 63.9957 | 63.72 | 1827804 |
| 1777069800 | 63.92 | 0.43 | 0.68 | 63.61 | 64.035 | 63.51 | 2105386 |
| 1776983400 | 63.49 | -0.27 | -0.42 | 63.6 | 63.925 | 62.965 | 3198496 |
| 1776897000 | 63.76 | 0.66 | 1.05 | 63.52 | 63.795 | 63.4 | 2683156 |
| 1776810600 | 63.1 | -0.46 | -0.72 | 63.71 | 63.715 | 62.97 | 2742319 |
| 1776724200 | 63.56 | -0.14 | -0.22 | 63.59 | 63.706427 | 63.3501 | 1967794 |
| 1776465000 | 63.7 | 0.68 | 1.08 | 63.41 | 63.9357 | 63.38 | 2365522 |
| 1776378600 | 63.02 | 0.1 | 0.16 | 62.99 | 63.065 | 62.655 | 2729873 |
| 1776292200 | 62.92 | 0.42 | 0.67 | 62.55 | 62.935 | 62.39 | 2301954 |
| 1776205800 | 62.5 | 0.8 | 1.30 | 61.93 | 62.515 | 61.86 | 3167279 |
| 1776119400 | 61.7 | 0.46 | 0.75 | 61.01 | 61.7 | 60.925 | 2952716 |
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.
