Premium
iShares ESG Aware Growth Allocation ETF (EAOR)
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 | 0.3016 | 0.940736119775 | 32.06 | 32.38 | 32.06 | 909 | 32.27691923 | SP |
| 4 | 0.6416 | 2.02269861286 | 31.72 | 32.38 | 31.06 | 1630 | 31.64421749 | SP |
| 12 | 1.4516 | 4.69621481721 | 30.91 | 32.38 | 30.05 | 1519 | 31.30449647 | SP |
| 26 | 1.9916 | 6.55778729009 | 30.37 | 32.38 | 28.973 | 1117 | 30.8499828 | SP |
| 52 | 5.5177 | 20.554762907 | 26.8439 | 32.38 | 25.85 | 1582 | 29.0465484 | SP |
| 156 | 0.9516 | 3.02960840497 | 31.41 | 32.38 | 24.07 | 2369 | 28.09172283 | SP |
| 260 | 6.7584 | 26.3967004124 | 25.6032 | 32.38 | 24.07 | 2175 | 28.48133483 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727389800 | 32.3751 | 0.22 | 0.67 | 32.36 | 32.38 | 32.32 | 2429 |
| 1727303400 | 32.159999 | -0.13 | -0.40 | 32.33 | 32.33 | 32.159999 | 169 |
| 1727217000 | 32.29 | 0.13 | 0.40 | 32.22 | 32.29 | 32.2 | 424 |
| 1727130600 | 32.159999 | 0.06 | 0.19 | 32.1 | 32.159999 | 32.1 | 753 |
| 1726871400 | 32.1 | -0.09 | -0.26 | 32.06 | 32.1 | 32.06 | 770 |
| 1726785000 | 32.185 | 0.36 | 1.13 | 32.27 | 32.27 | 32.08 | 2140 |
| 1726698600 | 31.8261 | -0.07 | -0.23 | 31.95 | 31.95 | 31.8261 | 527 |
| 1726612200 | 31.901 | -0.04 | -0.12 | 32.04 | 32.04 | 31.87 | 4236 |
| 1726525800 | 31.9387 | 0.11 | 0.34 | 31.93 | 31.9387 | 31.9 | 115 |
| 1726266600 | 31.8309 | 0.15 | 0.47 | 31.77 | 31.845 | 31.77 | 1252 |
| 1726180200 | 31.681 | 0.13 | 0.41 | 31.57 | 31.681 | 31.57 | 254 |
| 1726093800 | 31.5529 | 0.18 | 0.56 | 31.35 | 31.5529 | 31.35 | 106 |
| 1726007400 | 31.377 | 0.05 | 0.15 | 31.36 | 31.377 | 31.36 | 89 |
| 1725921000 | 31.33 | 0.26 | 0.84 | 31.28 | 31.33 | 31.28 | 9016 |
| 1725661800 | 31.07 | -0.3 | -0.96 | 31.37 | 31.37 | 31.06 | 4080 |
| 1725575400 | 31.37 | -0.02 | -0.06 | 31.4 | 31.4 | 31.37 | 200 |
| 1725489000 | 31.39 | 0.02 | 0.06 | 31.39 | 31.39 | 31.39 | 334 |
| 1725402600 | 31.37 | -0.35 | -1.10 | 31.61 | 31.61 | 31.35 | 1161 |
| 1725057000 | 31.72 | 0.11 | 0.34 | 31.72 | 31.73 | 31.68 | 3009 |
| 1724970600 | 31.6136 | -0.01 | -0.02 | 31.69 | 31.77 | 31.6136 | 5231 |
| 1724884200 | 31.62 | -0.1 | -0.31 | 31.7184 | 31.7184 | 31.6072 | 2735 |
| 1724797800 | 31.7184 | 0.04 | 0.12 | 31.6814 | 31.7184 | 31.6814 | 7 |
| 1724711400 | 31.6814 | -0.1 | -0.30 | 31.7781 | 31.7781 | 31.6814 | 108 |
| 1724452200 | 31.7781 | 0.35 | 1.12 | 31.57 | 31.8 | 31.57 | 1900 |
| 1724365800 | 31.4257 | -0.23 | -0.74 | 31.65 | 31.65 | 31.4257 | 108 |
| 1724279400 | 31.6605 | 0.14 | 0.45 | 31.57 | 31.6605 | 31.57 | 29 |
| 1724193000 | 31.5192 | -0.01 | -0.04 | 31.52 | 31.53 | 31.48 | 2910 |
| 1724106600 | 31.5303 | 0.21 | 0.66 | 31.4 | 31.54 | 31.4 | 493 |
| 1723847400 | 31.3247 | 0.11 | 0.36 | 31.2 | 31.35 | 31.2 | 1531 |
| 1723761000 | 31.2116 | 0.25 | 0.81 | 30.96 | 31.24 | 30.96 | 1717 |
| 1723674600 | 30.96 | 0.04 | 0.13 | 30.9194 | 31.01 | 30.9194 | 13 |
| 1723588200 | 30.9194 | 0.36 | 1.18 | 30.72 | 30.9194 | 30.72 | 9 |
| 1723501800 | 30.5597 | 0 | 0.01 | 30.5572 | 30.6 | 30.5572 | 112 |
| 1723242600 | 30.5572 | 0.13 | 0.44 | 30.43 | 30.5572 | 30.43 | 667 |
| 1723156200 | 30.4238 | 0.35 | 1.18 | 30.0701 | 30.4238 | 30.0701 | 94 |
| 1723069800 | 30.0701 | -0.1 | -0.33 | 30.17 | 30.295 | 30.0701 | 244 |
| 1722983400 | 30.17 | 0.03 | 0.10 | 30.18 | 30.3188 | 30.17 | 540 |
| 1722897000 | 30.14 | -0.49 | -1.60 | 30.05 | 30.14 | 30.05 | 386 |
| 1722637800 | 30.63 | -0.22 | -0.71 | 30.75 | 30.75 | 30.59 | 6502 |
| 1722551400 | 30.85 | -0.3 | -0.96 | 31.26 | 31.26 | 30.85 | 1671 |
| 1722465000 | 31.15 | 0.37 | 1.20 | 31.18 | 31.22 | 31.1 | 499 |
| 1722378600 | 30.7812 | -0.04 | -0.13 | 30.9 | 30.9 | 30.7 | 11 |
| 1722292200 | 30.82 | 0.03 | 0.10 | 30.865 | 30.865 | 30.795 | 1328 |
| 1722033000 | 30.7877 | 0.24 | 0.80 | 30.5436 | 30.84 | 30.5436 | 682 |
| 1721946600 | 30.5436 | -0.03 | -0.10 | 30.574 | 30.574 | 30.5436 | 403 |
| 1721860200 | 30.574 | -0.41 | -1.31 | 30.81 | 30.81 | 30.574 | 420 |
| 1721773800 | 30.9808 | -0.05 | -0.18 | 31.07 | 31.07 | 30.9808 | 935 |
| 1721687400 | 31.0355 | 0.18 | 0.57 | 30.86 | 31.0355 | 30.86 | 79 |
| 1721428200 | 30.86 | -0.16 | -0.52 | 31.02 | 31.02 | 30.86 | 3059 |
| 1721341800 | 31.02 | -0.19 | -0.62 | 31.29 | 31.29 | 30.9694 | 5826 |
| 1721255400 | 31.214 | -0.25 | -0.78 | 31.31 | 31.31 | 31.21 | 2432 |
| 1721169000 | 31.46 | 0.22 | 0.70 | 31.24 | 31.46 | 31.24 | 4325 |
| 1721082600 | 31.24 | -0.06 | -0.19 | 31.2989 | 31.37 | 31.24 | 2783 |
| 1720823400 | 31.2989 | 0.14 | 0.45 | 31.27 | 31.2989 | 31.27 | 148 |
| 1720737000 | 31.16 | 0.03 | 0.09 | 31.245 | 31.245 | 31.15 | 3407 |
| 1720650600 | 31.1309 | 0.22 | 0.73 | 30.93 | 31.1309 | 30.93 | 147 |
| 1720564200 | 30.9066 | -0.01 | -0.04 | 30.99 | 30.99 | 30.89 | 882 |
| 1720477800 | 30.9182 | 0.03 | 0.09 | 30.83 | 30.97 | 30.83 | 1315 |
| 1720218600 | 30.89 | 0.13 | 0.42 | 30.91 | 30.91 | 30.86 | 2996 |
| 1720040640 | 30.7598 | 0.21 | 0.69 | 30.68 | 30.7598 | 30.68 | 87 |
| 1719959400 | 30.5497 | -0.12 | -0.38 | 30.4315 | 30.5497 | 30.4315 | 20 |
| 1719873000 | 30.6659 | -0.1 | -0.34 | 30.78 | 30.78 | 30.63 | 63 |
| 1719613800 | 30.7701 | 0 | 0.00 | 30.7701 | 30.7701 | 30.7701 | 0 |
| 1719527400 | 30.7701 | 0.03 | 0.09 | 30.83 | 30.83 | 30.7701 | 52 |
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
