Premium
iShares US Fixed Income Balanced Risk Systematic ETF (FIBR)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.375 | -0.427837992014 | 87.65 | 87.74 | 87.02 | 1634 | 87.29509572 | SP |
| 4 | 0.445 | 0.512495681216 | 86.83 | 87.81 | 86.51 | 2323 | 87.19445891 | SP |
| 12 | 0.295 | 0.339158427225 | 86.98 | 87.875 | 86.45 | 1925 | 87.20838187 | SP |
| 26 | 0.305 | 0.350695642175 | 86.97 | 88.92 | 86.45 | 2074 | 87.52904384 | SP |
| 52 | 1.215 | 1.41180571694 | 86.06 | 88.92 | 84.3001 | 2421 | 86.51544897 | SP |
| 156 | -8.795 | -9.15478297075 | 96.07 | 96.21 | 80.14 | 2897 | 86.64533857 | SP |
| 260 | -15.295 | -14.9117675734 | 102.57 | 104 | 80.14 | 4980 | 95.26851852 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738884600 | 87.275 | -0.09 | -0.10 | 87.28 | 87.33 | 87.275 | 1765 |
| 1738798200 | 87.365 | 0.12 | 0.14 | 87.29 | 87.3803 | 87.29 | 2731 |
| 1738711800 | 87.2448 | 0.17 | 0.20 | 87.07 | 87.2692 | 87.07 | 1816 |
| 1738625400 | 87.07 | -0.59 | -0.67 | 87.06 | 87.0842 | 87.02 | 1254 |
| 1738366200 | 87.6563 | -0 | -0.00 | 87.65 | 87.74 | 87.614 | 604 |
| 1738279800 | 87.6578 | 0.08 | 0.09 | 87.64 | 87.6668 | 87.64 | 456 |
| 1738193400 | 87.58 | -0.02 | -0.02 | 87.58 | 87.61 | 87.56 | 1788 |
| 1738107000 | 87.6 | -0.03 | -0.03 | 87.52 | 87.6 | 87.49 | 3303 |
| 1738020600 | 87.626 | 0.25 | 0.28 | 87.48 | 87.626 | 87.4704 | 2045 |
| 1737761400 | 87.38 | 0.13 | 0.15 | 87.3497 | 87.471 | 87.3497 | 1268 |
| 1737675000 | 87.245 | 0 | 0.00 | 87.245 | 87.245 | 87.245 | 0 |
| 1737588600 | 87.245 | -0.13 | -0.15 | 87.34 | 87.34 | 87.22 | 1935 |
| 1737502200 | 87.3751 | 0.08 | 0.09 | 87.35 | 87.3751 | 87.29 | 2264 |
| 1737156600 | 87.2943 | 0.02 | 0.02 | 87.2788 | 87.81 | 87.2788 | 7430 |
| 1737070200 | 87.2788 | 0.13 | 0.15 | 87.07 | 87.29 | 87.07 | 2568 |
| 1736983800 | 87.145 | 0.49 | 0.57 | 87.08 | 87.1892 | 87.0744 | 1115 |
| 1736897400 | 86.655 | 0.07 | 0.08 | 86.66 | 86.66 | 86.62 | 2969 |
| 1736811000 | 86.5842 | 0 | 0.00 | 86.6 | 86.6046 | 86.56 | 1603 |
| 1736551800 | 86.58 | -0.51 | -0.58 | 86.83 | 86.83 | 86.51 | 4899 |
| 1736379000 | 87.0851 | 0.08 | 0.09 | 87 | 87.0912 | 87 | 277 |
| 1736292600 | 87.01 | -0.05 | -0.06 | 87.0602 | 87.0602 | 86.9368 | 2119 |
| 1736206200 | 87.0602 | 0.05 | 0.05 | 87.09 | 87.0926 | 87.02 | 450 |
| 1735947000 | 87.0142 | -0.04 | -0.04 | 87.08 | 87.1113 | 87.0142 | 1906 |
| 1735860600 | 87.0501 | 0.07 | 0.08 | 86.9789 | 87.0501 | 86.9789 | 1382 |
| 1735687800 | 86.9789 | -0.05 | -0.05 | 87.0244 | 87.0823 | 86.967 | 1454 |
| 1735601400 | 87.0244 | 0.17 | 0.20 | 86.94 | 87.069 | 86.91 | 5571 |
| 1735342200 | 86.855 | -0.03 | -0.04 | 86.89 | 86.89 | 86.855 | 4369 |
| 1735255800 | 86.8889 | 0.16 | 0.18 | 86.64 | 86.8889 | 86.64 | 863 |
| 1735077840 | 86.7304 | 0.09 | 0.10 | 86.64 | 86.7304 | 86.64 | 306 |
| 1734996600 | 86.6452 | -0.13 | -0.15 | 86.79 | 86.79 | 86.63 | 4872 |
| 1734737400 | 86.7729 | 0.28 | 0.33 | 86.67 | 86.81 | 86.635 | 1531 |
| 1734651000 | 86.4894 | -0.01 | -0.01 | 86.4984 | 86.53 | 86.4704 | 1262 |
| 1734564600 | 86.4984 | -0.89 | -1.02 | 87.1 | 87.15 | 86.45 | 1821 |
| 1734478200 | 87.39 | -0.11 | -0.12 | 87.42 | 87.46 | 87.39 | 1485 |
| 1734391800 | 87.4951 | 0.06 | 0.07 | 87.53 | 87.53 | 87.47 | 3230 |
| 1734132600 | 87.431 | -0.19 | -0.22 | 87.59 | 87.59 | 87.431 | 180 |
| 1734046200 | 87.6214 | -0.14 | -0.16 | 87.71 | 87.75 | 87.6214 | 316 |
| 1733959800 | 87.76 | 0.1 | 0.12 | 87.87 | 87.875 | 87.7497 | 3252 |
| 1733873400 | 87.6551 | -0.04 | -0.05 | 87.695 | 87.695 | 87.6 | 3355 |
| 1733787000 | 87.695 | -0.02 | -0.02 | 87.74 | 87.74 | 87.673 | 1445 |
| 1733527800 | 87.71 | 0.2 | 0.23 | 87.695 | 87.7219 | 87.66 | 1085 |
| 1733441400 | 87.505 | -0.07 | -0.08 | 87.51 | 87.549 | 87.4502 | 2208 |
| 1733355000 | 87.575 | 0.16 | 0.19 | 87.41 | 87.6291 | 87.41 | 2793 |
| 1733268600 | 87.4103 | -0.05 | -0.05 | 87.52 | 87.521 | 87.4103 | 1345 |
| 1733182200 | 87.4584 | -0.35 | -0.40 | 86.76 | 87.4734 | 86.76 | 2126 |
| 1732917840 | 87.8116 | 0.19 | 0.21 | 87.74 | 87.8116 | 87.74 | 629 |
| 1732750200 | 87.6261 | 0.17 | 0.19 | 87.53 | 87.6475 | 87.53 | 807 |
| 1732663800 | 87.46 | -0.15 | -0.17 | 87.6061 | 87.6061 | 87.4075 | 771 |
| 1732577400 | 87.6061 | 0.3 | 0.34 | 87.57 | 87.62 | 87.555 | 2296 |
| 1732318200 | 87.3055 | 0.01 | 0.01 | 87.3 | 87.3055 | 87.3 | 394 |
| 1732231800 | 87.2994 | 0.05 | 0.06 | 87.2461 | 87.36 | 87.2461 | 2494 |
| 1732145400 | 87.2461 | -0.04 | -0.04 | 87.2851 | 87.295 | 87.22 | 771 |
| 1732059000 | 87.2851 | 0.05 | 0.06 | 87.2302 | 87.3317 | 87.2302 | 1151 |
| 1731972600 | 87.2302 | 0.07 | 0.08 | 87.17 | 87.2302 | 87.17 | 1706 |
| 1731713400 | 87.163 | 0.08 | 0.09 | 86.98 | 87.163 | 86.98 | 98 |
| 1731627000 | 87.0879 | -0.26 | -0.30 | 87.26 | 87.26 | 87.0879 | 414 |
| 1731540600 | 87.349 | 0.15 | 0.17 | 87.35 | 87.3737 | 87.165 | 2110 |
| 1731454200 | 87.2015 | -0.22 | -0.25 | 87.4172 | 87.4172 | 87.18 | 3313 |
| 1731367800 | 87.4172 | -0.05 | -0.05 | 87.38 | 87.44 | 87.34 | 3952 |
| 1731108600 | 87.4646 | -0.12 | -0.14 | 87.56 | 87.56 | 87.45 | 703 |
| 1731022200 | 87.5895 | 0.49 | 0.56 | 87.3 | 87.5895 | 87.3 | 634 |
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
