Premium
iShares Core High Dividend (HDV)
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 | 0.6626 | 0.575136666568 | 115.2074 | 115.88 | 114 | 594751 | 114.75810115 | SP |
| 4 | 3.77 | 3.36306868867 | 112.1 | 115.88 | 110.58 | 533535 | 113.0566228 | SP |
| 12 | -1.42 | -1.21067439679 | 117.29 | 121.7 | 110.58 | 467651 | 114.97142191 | SP |
| 26 | 1.93 | 1.69387396876 | 113.94 | 121.7 | 110.58 | 455564 | 116.18956857 | SP |
| 52 | 11.89 | 11.4348913253 | 103.98 | 121.7 | 102.31 | 411863 | 112.29518695 | SP |
| 156 | 14.02 | 13.765341188 | 101.85 | 121.7 | 91.24 | 776409 | 104.19117905 | SP |
| 260 | 20.03 | 20.8994156928 | 95.84 | 121.7 | 61.04 | 656229 | 99.35994568 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738020600 | 115.87 | 1.43 | 1.25 | 114.7 | 115.95 | 114.56 | 1023772 |
| 1737761400 | 114.44 | 0.41 | 0.36 | 114.53 | 114.77 | 114.23 | 234042 |
| 1737675000 | 114.03 | 0 | 0.00 | 114.03 | 114.03 | 114.03 | 0 |
| 1737588600 | 114.03 | -1.23 | -1.07 | 114.99 | 114.99 | 114 | 572033 |
| 1737502200 | 115.26 | 0.36 | 0.31 | 115.2074 | 115.71 | 114.94 | 978179 |
| 1737156600 | 114.9 | 0.55 | 0.48 | 114.61 | 115.27 | 114.2785 | 447417 |
| 1737070200 | 114.35 | 0.83 | 0.73 | 113.26 | 114.35 | 113.1 | 1146100 |
| 1736983800 | 113.52 | 0.73 | 0.65 | 113.35 | 113.8744 | 113.17 | 286024 |
| 1736897400 | 112.79 | 0.88 | 0.79 | 112.07 | 112.79 | 111.73 | 195213 |
| 1736811000 | 111.91 | 1.05 | 0.95 | 111.09 | 112.04 | 111 | 708579 |
| 1736551800 | 110.86 | -1.23 | -1.10 | 112.01 | 112.53 | 110.58 | 539459 |
| 1736379000 | 112.09 | -0.05 | -0.04 | 111.6499 | 112.095 | 111.3 | 354837 |
| 1736292600 | 112.14 | 0.46 | 0.41 | 112.17 | 113.15 | 111.92 | 426624 |
| 1736206200 | 111.68 | -1.12 | -0.99 | 112.78 | 112.85 | 111.52 | 709688 |
| 1735947000 | 112.8 | 0.52 | 0.46 | 112.75 | 113.0301 | 112.26 | 335582 |
| 1735860600 | 112.28 | 0.02 | 0.02 | 112.82 | 113.25 | 111.815 | 691161 |
| 1735687800 | 112.26 | 0.64 | 0.57 | 111.93 | 112.3 | 111.67 | 339947 |
| 1735601400 | 111.62 | -0.97 | -0.86 | 112.1 | 112.1 | 111.115 | 571672 |
| 1735342200 | 112.59 | -0.18 | -0.16 | 112.49 | 113.2285 | 112.13 | 766691 |
| 1735255800 | 112.77 | 0.08 | 0.07 | 112.51 | 112.92 | 112.27 | 388219 |
| 1735077840 | 112.69 | 0.55 | 0.49 | 112.12 | 112.76 | 111.87 | 223283 |
| 1734996600 | 112.14 | 0.2 | 0.18 | 111.67 | 112.23 | 111.02 | 944841 |
| 1734737400 | 111.94 | 1.12 | 1.01 | 110.65 | 112.26 | 110.65 | 704771 |
| 1734651000 | 110.82 | -0.26 | -0.23 | 111.59 | 112.02 | 110.75 | 1255635 |
| 1734564600 | 111.08 | -2.42 | -2.13 | 113.28 | 113.49 | 111.08 | 985029 |
| 1734478200 | 113.5 | -1.22 | -1.06 | 113.1 | 113.6355 | 112.97 | 542485 |
| 1734391800 | 114.72 | -1.52 | -1.31 | 116.22 | 116.22 | 114.55 | 1538727 |
| 1734132600 | 116.24 | -0.28 | -0.24 | 116.2815 | 116.665 | 115.79 | 338054 |
| 1734046200 | 116.52 | -0.02 | -0.02 | 116.87 | 116.89 | 116.3 | 348647 |
| 1733959800 | 116.54 | -0.77 | -0.66 | 117.38 | 117.42 | 116.48 | 580374 |
| 1733873400 | 117.31 | -0.38 | -0.32 | 117.87 | 117.96 | 116.82 | 589333 |
| 1733787000 | 117.69 | -0.72 | -0.61 | 118.5 | 118.825 | 117.58 | 651830 |
| 1733527800 | 118.41 | -0.89 | -0.75 | 119.3 | 119.395 | 118.33 | 369542 |
| 1733441400 | 119.3 | 0.57 | 0.48 | 118.87 | 119.6128 | 118.87 | 253470 |
| 1733355000 | 118.73 | -1.24 | -1.03 | 119.91 | 119.91 | 118.41 | 428969 |
| 1733268600 | 119.97 | -0.3 | -0.25 | 120.6 | 120.72 | 119.94 | 326512 |
| 1733182200 | 120.27 | -1.01 | -0.83 | 121.2 | 121.2 | 119.86 | 439893 |
| 1732917840 | 121.28 | 0.18 | 0.15 | 121.12 | 121.45 | 120.975 | 141552 |
| 1732750200 | 121.1 | 0.15 | 0.12 | 121.13 | 121.7 | 121.05 | 221041 |
| 1732663800 | 120.95 | 0.31 | 0.26 | 120.74 | 121.01 | 120.2599 | 221247 |
| 1732577400 | 120.64 | -0.15 | -0.12 | 121.11 | 121.46 | 120.32 | 361772 |
| 1732318200 | 120.79 | 0.65 | 0.54 | 120.47 | 121.23 | 120.47 | 294730 |
| 1732231800 | 120.14 | 1.35 | 1.14 | 119.08 | 120.34 | 118.72 | 291408 |
| 1732145400 | 118.79 | 0.72 | 0.61 | 118.13 | 118.79 | 117.86 | 515022 |
| 1732059000 | 118.07 | -0.64 | -0.54 | 118.15 | 118.23 | 117.7049 | 244278 |
| 1731972600 | 118.71 | 0.98 | 0.83 | 118.09 | 118.89 | 117.96 | 206015 |
| 1731713400 | 117.73 | -0.28 | -0.24 | 117.77 | 118.12 | 117.58 | 236340 |
| 1731627000 | 118.01 | -0.23 | -0.19 | 118.45 | 118.4899 | 117.91 | 252695 |
| 1731540600 | 118.24 | 0.31 | 0.26 | 118.06 | 118.37 | 117.59 | 217325 |
| 1731454200 | 117.93 | -0.84 | -0.71 | 118.77 | 118.815 | 117.79 | 217530 |
| 1731367800 | 118.77 | -0.94 | -0.79 | 119.07 | 119.55 | 118.67 | 210617 |
| 1731108600 | 119.71 | 0.86 | 0.72 | 119.14 | 119.93 | 118.87 | 568845 |
| 1731022200 | 118.85 | -0.5 | -0.42 | 119.38 | 119.38 | 118.77 | 271125 |
| 1730935800 | 119.35 | 1.33 | 1.13 | 119.49 | 119.78 | 119.04 | 262470 |
| 1730849400 | 118.02 | 0.74 | 0.63 | 117.21 | 118.02 | 116.99 | 125253 |
| 1730763000 | 117.28 | 0.2 | 0.17 | 117.29 | 117.5199 | 116.78 | 181019 |
| 1730500200 | 117.08 | -0.66 | -0.56 | 118.35 | 118.52 | 116.97 | 250462 |
| 1730413800 | 117.74 | 0.48 | 0.41 | 117.37 | 118.29 | 117.37 | 515258 |
| 1730327400 | 117.26 | 0.41 | 0.35 | 116.85 | 117.45 | 116.85 | 390810 |
| 1730241000 | 116.85 | -0.9 | -0.76 | 117.46 | 117.585 | 116.77 | 192344 |
| 1730154600 | 117.75 | 0.16 | 0.14 | 117.23 | 117.785 | 117.23 | 195309 |
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
