Premium
iShares Core High Dividend (HDV)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.8679 | 1.56139764273 | 119.63 | 121.5 | 117.51 | 386601 | 119.61053671 | SP |
| 4 | 5.9979 | 5.19298701299 | 115.5 | 121.5 | 114.95 | 513506 | 118.38026446 | SP |
| 12 | 5.0479 | 4.33482181194 | 116.45 | 121.5 | 110.5001 | 571034 | 114.97133534 | SP |
| 26 | 4.9979 | 4.29004291845 | 116.5 | 121.7 | 110.5001 | 468257 | 116.47932447 | SP |
| 52 | 14.5579 | 13.6131475594 | 106.94 | 121.7 | 105.65 | 415696 | 114.14115498 | SP |
| 156 | 15.8479 | 15.0003786086 | 105.65 | 121.7 | 91.24 | 757121 | 104.57809533 | SP |
| 260 | 41.6479 | 52.1576706324 | 79.85 | 121.7 | 61.04 | 655527 | 99.86603722 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 120.26 | 1.56 | 1.31 | 118.6 | 120.7378 | 118.6 | 226197 |
| 1741303800 | 118.7 | 0.1 | 0.08 | 118.21 | 118.93 | 117.51 | 290533 |
| 1741217400 | 118.6 | -0.28 | -0.24 | 118.33 | 119.02 | 117.71 | 310186 |
| 1741131000 | 118.88 | -1.56 | -1.30 | 120.15 | 120.61 | 118.87 | 439755 |
| 1741044600 | 120.44 | -0.28 | -0.23 | 120.71 | 121.5 | 119.68 | 324929 |
| 1740785400 | 120.72 | 1.35 | 1.13 | 119.63 | 120.77 | 119.12 | 567604 |
| 1740699000 | 119.37 | 0.22 | 0.18 | 119.15 | 120.04 | 118.9 | 367784 |
| 1740612600 | 119.15 | -1.35 | -1.12 | 120.19 | 120.34 | 118.92 | 1511664 |
| 1740526200 | 120.5 | 0.13 | 0.11 | 120.41 | 120.86 | 120.15 | 436109 |
| 1740439800 | 120.37 | 0.43 | 0.36 | 119.94 | 120.96 | 119.8417 | 413606 |
| 1740180600 | 119.94 | 0.35 | 0.29 | 119.42 | 120.248 | 119.36 | 334309 |
| 1740094200 | 119.59 | 1.21 | 1.02 | 118.14 | 119.63 | 118.02 | 227244 |
| 1740007800 | 118.38 | 1.15 | 0.98 | 117.39 | 118.43 | 117.37 | 1162434 |
| 1739921400 | 117.23 | 0.52 | 0.45 | 116.47 | 117.489 | 116.3 | 360493 |
| 1739575800 | 116.71 | -0.45 | -0.38 | 117.38 | 117.83 | 116.71 | 195565 |
| 1739489400 | 117.16 | 0.69 | 0.59 | 116.64 | 117.3338 | 116.43 | 257933 |
| 1739403000 | 116.47 | -0.71 | -0.61 | 116.32 | 116.93 | 116.26 | 1490460 |
| 1739316600 | 117.18 | 1.2 | 1.03 | 116.25 | 117.18 | 115.89 | 354687 |
| 1739230200 | 115.98 | 0.99 | 0.86 | 115.62 | 116.03 | 115.15 | 294326 |
| 1738971000 | 114.99 | -0.25 | -0.22 | 115.5 | 115.73 | 114.95 | 417001 |
| 1738884600 | 115.24 | -0.08 | -0.07 | 116.37 | 116.46 | 114.92 | 1331098 |
| 1738798200 | 115.32 | 0.45 | 0.39 | 114.96 | 115.44 | 114.4486 | 214354 |
| 1738711800 | 114.87 | -0.16 | -0.14 | 114.17 | 114.97 | 113.88 | 351872 |
| 1738625400 | 115.03 | 0.41 | 0.36 | 114.05 | 115.2928 | 113.6599 | 423702 |
| 1738366200 | 114.62 | -1.18 | -1.02 | 115.49 | 115.56 | 114.46 | 344530 |
| 1738279800 | 115.8 | 1.33 | 1.16 | 115.33 | 116.01 | 115.135 | 436042 |
| 1738193400 | 114.47 | 0.25 | 0.22 | 114.33 | 114.8897 | 114.2 | 276420 |
| 1738107000 | 114.22 | -1.65 | -1.42 | 115.65 | 115.8399 | 114.0535 | 326915 |
| 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 | 115.06 | 115.71 | 114.94 | 994583 |
| 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 | 112.05 | 112.53 | 110.58 | 565729 |
| 1736379000 | 112.09 | -0.05 | -0.04 | 111.9 | 112.095 | 111.3 | 366933 |
| 1736292600 | 112.14 | 0.46 | 0.41 | 112.17 | 113.15 | 111.92 | 427949 |
| 1736206200 | 111.68 | -1.12 | -0.99 | 112.78 | 112.85 | 111.52 | 711136 |
| 1735947000 | 112.8 | 0.52 | 0.46 | 112.75 | 113.0301 | 112.26 | 335926 |
| 1735860600 | 112.28 | 0.02 | 0.02 | 112.82 | 113.25 | 111.815 | 692520 |
| 1735687800 | 112.26 | 0.64 | 0.57 | 111.93 | 112.3 | 111.67 | 339947 |
| 1735601400 | 111.62 | -0.97 | -0.86 | 112.1 | 112.11 | 111.115 | 580556 |
| 1735342200 | 112.59 | -0.18 | -0.16 | 112.49 | 113.2285 | 112.13 | 771518 |
| 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 | 945208 |
| 1734737400 | 111.94 | 1.12 | 1.01 | 110.65 | 112.26 | 110.5001 | 717154 |
| 1734651000 | 110.82 | -0.26 | -0.23 | 111.59 | 112.02 | 110.75 | 1264135 |
| 1734564600 | 111.08 | -2.42 | -2.13 | 113.28 | 113.49 | 111.08 | 996541 |
| 1734478200 | 113.5 | -1.22 | -1.06 | 113.1 | 113.6355 | 112.9001 | 547442 |
| 1734391800 | 114.72 | -1.52 | -1.31 | 116.22 | 116.22 | 114.55 | 1545767 |
| 1734132600 | 116.24 | -0.28 | -0.24 | 116.45 | 116.665 | 115.79 | 346530 |
| 1734046200 | 116.52 | -0.02 | -0.02 | 116.81 | 116.965 | 116.3 | 358418 |
| 1733959800 | 116.54 | -0.77 | -0.66 | 117.38 | 117.42 | 116.48 | 581749 |
| 1733873400 | 117.31 | -0.38 | -0.32 | 117.87 | 117.96 | 116.82 | 591635 |
| 1733787000 | 117.69 | -0.72 | -0.61 | 118.73 | 118.83 | 117.58 | 669684 |
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
