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 | 0.85 | 3.14581791266 | 27.02 | 27.9235 | 26.98 | 3289674 | 27.36338327 | SP |
| 4 | 0.43 | 1.56705539359 | 27.44 | 27.93 | 26.86 | 3123549 | 27.36657045 | SP |
| 12 | -105.87 | -79.1610587707 | 133.74 | 135.825 | 26.72 | 2097836 | 35.99625102 | SP |
| 26 | -94.05 | -77.1407480315 | 121.92 | 140.89 | 26.72 | 1404500 | 66.2884014 | SP |
| 52 | -88.41 | -76.0319917441 | 116.28 | 140.89 | 26.72 | 936670 | 80.39374608 | SP |
| 156 | -70.5 | -71.6681915218 | 98.37 | 140.89 | 26.72 | 641877 | 95.0384764 | SP |
| 260 | -69.23 | -71.2976313079 | 97.1 | 140.89 | 26.72 | 747443 | 98.54669727 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 27.85 | 0.32 | 1.16 | 27.61 | 27.85 | 27.61 | 2805401 |
| 1782426600 | 27.53 | 0.17 | 0.62 | 27.3 | 27.69 | 27.29 | 5850128 |
| 1782340200 | 27.36 | -0.03 | -0.11 | 27.39 | 27.49 | 27.24 | 2216398 |
| 1782253800 | 27.39 | 0.36 | 1.33 | 27.24 | 27.4299 | 27.1324 | 2028928 |
| 1782167400 | 27.03 | 0.04 | 0.15 | 27.02 | 27.177106 | 26.98 | 3063243 |
| 1781821800 | 26.99 | -0.12 | -0.44 | 27.1 | 27.1143 | 26.905 | 2835865 |
| 1781735400 | 27.11 | -0.36 | -1.31 | 27.365 | 27.43 | 27.01 | 7015490 |
| 1781649000 | 27.47 | 0.07 | 0.26 | 27.45 | 27.6 | 27.405 | 1969832 |
| 1781562600 | 27.4 | -0.47 | -1.69 | 27.45 | 27.54 | 27.31 | 3350010 |
| 1781303400 | 27.87 | 0.24 | 0.87 | 27.69 | 27.93 | 27.66 | 3603282 |
| 1781217000 | 27.63 | -0.05 | -0.18 | 27.85 | 27.88 | 27.61 | 2640673 |
| 1781130600 | 27.68 | 0.14 | 0.51 | 27.69 | 27.84 | 27.62 | 3658280 |
| 1781044200 | 27.54 | 0.17 | 0.62 | 27.4 | 27.54 | 27.345 | 4038022 |
| 1780957800 | 27.37 | -0.12 | -0.44 | 27.49 | 27.61 | 27.32 | 1840895 |
| 1780698600 | 27.49 | 0.06 | 0.22 | 27.48 | 27.705 | 27.475 | 3001977 |
| 1780612200 | 27.43 | 0.19 | 0.70 | 27.46 | 27.54 | 27.36 | 2874477 |
| 1780525800 | 27.24 | 0.1 | 0.37 | 27.1 | 27.405 | 27.07 | 1951772 |
| 1780439400 | 27.14 | 0.23 | 0.85 | 26.87 | 27.21 | 26.86 | 2220309 |
| 1780353000 | 26.91 | -0.29 | -1.07 | 27.04 | 27.105 | 26.875 | 2439349 |
| 1780093800 | 27.2 | -0.27 | -0.98 | 27.44 | 27.44 | 27.18 | 2748500 |
| 1780007400 | 27.47 | -0.11 | -0.40 | 27.62 | 27.66 | 27.45 | 2135956 |
| 1779921000 | 27.58 | -0.06 | -0.22 | 27.6 | 27.68 | 27.535 | 3744251 |
| 1779834600 | 27.64 | -0.31 | -1.11 | 27.95 | 27.97 | 27.61 | 2952114 |
| 1779489000 | 27.95 | 0.3 | 1.08 | 27.74 | 28 | 27.72 | 2143101 |
| 1779402600 | 27.65 | 0.06 | 0.22 | 27.56 | 27.66 | 27.43 | 2312021 |
| 1779316200 | 27.59 | -0.12 | -0.43 | 27.68 | 27.79 | 27.565 | 3976258 |
| 1779229800 | 27.71 | 0.13 | 0.47 | 27.57 | 27.8 | 27.445 | 2371318 |
| 1779143400 | 27.58 | 0.28 | 1.03 | 27.34 | 27.6 | 27.26 | 2852994 |
| 1778884200 | 27.3 | -0.01 | -0.04 | 27.4 | 27.45 | 27.2501 | 2258830 |
| 1778797800 | 27.31 | 0.13 | 0.48 | 27.24 | 27.38 | 27.2 | 2013183 |
| 1778711400 | 27.18 | -0.02 | -0.07 | 27.15 | 27.27 | 27.055 | 2556776 |
| 1778625000 | 27.2 | 0.13 | 0.48 | 27.16 | 27.31 | 26.94 | 2048760 |
| 1778538600 | 27.07 | 0.24 | 0.89 | 26.95 | 27.0899 | 26.95 | 1757961 |
| 1778279400 | 26.83 | -0.08 | -0.30 | 26.96 | 27.01 | 26.795 | 2127743 |
| 1778193000 | 26.91 | -0.21 | -0.77 | 26.92 | 26.9837 | 26.72 | 2083766 |
| 1778106600 | 27.12 | -0.17 | -0.62 | 27.14 | 27.24 | 27.06 | 2080965 |
| 1778020200 | 27.29 | 0.13 | 0.48 | 27.16 | 27.375 | 27.06 | 1848806 |
| 1777933800 | 27.16 | -0.18 | -0.66 | 27.2 | 27.3499 | 27.0624 | 1961932 |
| 1777674600 | 27.34 | -0.13 | -0.47 | 27.48 | 27.545 | 27.305 | 2753847 |
| 1777588200 | 27.47 | 0.45 | 1.67 | 27.07 | 27.52 | 27.01 | 1956644 |
| 1777501800 | 27.02 | 0.12 | 0.45 | 26.87 | 27.11 | 26.86 | 2623245 |
| 1777415400 | 26.898 | 0.23 | 0.87 | 26.938 | 27.034 | 26.83 | 2092735 |
| 1777329000 | 26.666 | -0.14 | -0.51 | 26.7916 | 26.972 | 26.654 | 1706330 |
| 1777069800 | 26.804 | -0.18 | -0.67 | 26.986 | 27.02 | 26.744 | 1647710 |
| 1776983400 | 26.984 | 0.42 | 1.59 | 26.706 | 27.012 | 26.706 | 1857015 |
| 1776897000 | 26.562 | 0.04 | 0.16 | 26.638 | 26.776 | 26.53 | 2477245 |
| 1776810600 | 26.52 | -0.17 | -0.64 | 26.742 | 26.762 | 26.492 | 2019280 |
| 1776724200 | 26.692 | -0.1 | -0.36 | 26.816 | 26.89998 | 26.644 | 2715150 |
| 1776465000 | 26.788 | 0.05 | 0.19 | 26.576 | 26.814 | 26.532 | 2225995 |
| 1776378600 | 26.736 | 0.08 | 0.31 | 26.642 | 26.856 | 26.622 | 3126075 |
| 1776292200 | 26.654 | -0.12 | -0.43 | 26.736 | 26.754 | 26.544 | 3968205 |
| 1776205800 | 26.77 | -0.11 | -0.39 | 26.724 | 26.81 | 26.57 | 1693020 |
| 1776119400 | 26.876 | 0.08 | 0.30 | 26.798 | 26.884 | 26.64402 | 10711285 |
| 1775860200 | 26.796 | -0.29 | -1.06 | 27.102 | 27.102 | 26.737 | 1913070 |
| 1775773800 | 27.082 | 0.09 | 0.32 | 26.894 | 27.165 | 26.868 | 2022320 |
| 1775687400 | 26.996 | 0.19 | 0.70 | 26.638 | 27.004 | 26.508 | 3810640 |
| 1775601000 | 26.808 | -0.1 | -0.36 | 26.856 | 26.93 | 26.724 | 2222185 |
| 1775514600 | 26.906 | 0.11 | 0.40 | 26.748 | 26.91 | 26.67 | 2135555 |
| 1775169000 | 26.798 | 0 | 0.01 | 26.848 | 26.976 | 26.718 | 5714285 |
| 1775082600 | 26.794 | -0.35 | -1.29 | 26.952 | 27.066 | 26.726 | 7217350 |
| 1774996200 | 27.144 | 0.07 | 0.24 | 27.204 | 27.268 | 26.912 | 5508605 |
| 1774909800 | 27.078 | 0.11 | 0.41 | 27.178 | 27.314 | 27.006 | 3796065 |
| 1774650600 | 26.968 | 0.09 | 0.33 | 26.898 | 27.134 | 26.811 | 3761660 |
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.
