Premium
iShares US Insurance (IAK)
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 | 7.8156 | 5.80567523399 | 134.62 | 142.4356 | 134.62 | 107859 | 137.67158189 | SP |
| 4 | 12.9656 | 10.0143662625 | 129.47 | 142.4356 | 127.66 | 57495 | 134.77382661 | SP |
| 12 | 14.4856 | 11.3212973818 | 127.95 | 142.4356 | 127.66 | 48448 | 133.14364157 | SP |
| 26 | 5.1956 | 3.78577674147 | 137.24 | 142.4356 | 125.38 | 63371 | 133.14063855 | SP |
| 52 | 11.3956 | 8.69627594628 | 131.04 | 142.4356 | 124.62 | 63456 | 132.29686102 | SP |
| 156 | 56.7556 | 66.241363212 | 85.68 | 142.4356 | 85.49 | 62174 | 123.17420196 | SP |
| 260 | 64.0556 | 81.7244194948 | 78.38 | 142.4356 | 74.36 | 55019 | 111.61453112 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 141.46 | 3.79 | 2.75 | 138.27 | 141.46 | 138.27 | 111525 |
| 1782426600 | 137.66999 | -1.35 | -0.97 | 139 | 140.53 | 137.4 | 200254 |
| 1782340200 | 139.02 | 0.49 | 0.35 | 138.88999 | 139.79 | 138 | 78934 |
| 1782253800 | 138.53 | 2.97 | 2.19 | 136.51 | 138.77 | 136.43 | 72512 |
| 1782167400 | 135.56 | 1.17 | 0.87 | 134.62 | 137.115 | 134.62 | 79734 |
| 1781821800 | 134.38999 | -0.65 | -0.48 | 135.59 | 135.99 | 133.72 | 115916 |
| 1781735400 | 135.04 | -0.79 | -0.58 | 135.21 | 136.44 | 134.755 | 16085 |
| 1781649000 | 135.83 | 0.81 | 0.60 | 135.49 | 136.8299 | 135.26 | 18927 |
| 1781562600 | 135.02 | -0.55 | -0.41 | 134.93 | 135.66 | 134.91999 | 68751 |
| 1781303400 | 135.57 | 0.91 | 0.68 | 134.44 | 135.62 | 133.87 | 20381 |
| 1781217000 | 134.66 | -0.18 | -0.13 | 134.99 | 135.69 | 134.55 | 40478 |
| 1781130600 | 134.84 | 2.25 | 1.70 | 133.43 | 135.81 | 133.38 | 101069 |
| 1781044200 | 132.59 | 0.99 | 0.75 | 131.63 | 133.35 | 131.6 | 30089 |
| 1780957800 | 131.6 | -2 | -1.50 | 132.66999 | 132.94999 | 131.58 | 33283 |
| 1780698600 | 133.6 | 4.13 | 3.19 | 130.08 | 134 | 130.08 | 49165 |
| 1780612200 | 129.47 | 1.5 | 1.17 | 129.4 | 131.16999 | 129.175 | 13362 |
| 1780525800 | 127.97 | -1.14 | -0.88 | 128.77 | 129.72 | 127.66 | 28642 |
| 1780439400 | 129.11 | 0.98 | 0.76 | 127.84 | 129.88 | 127.84 | 50569 |
| 1780353000 | 128.13 | -0.24 | -0.19 | 127.66 | 128.895 | 127.66 | 35301 |
| 1780093800 | 128.37 | -1.18 | -0.91 | 129.47 | 129.6701 | 128.16 | 38954 |
| 1780007400 | 129.55 | -1.66 | -1.27 | 130.97 | 131 | 129.55 | 30296 |
| 1779921000 | 131.21 | -2.15 | -1.61 | 133.25 | 134.21 | 131.19 | 24622 |
| 1779834600 | 133.36 | -0.75 | -0.56 | 133.94 | 134.3728 | 133.1799 | 40475 |
| 1779489000 | 134.11 | -0.18 | -0.13 | 134.66 | 134.71 | 133.87 | 24477 |
| 1779402600 | 134.29 | -0.26 | -0.19 | 133.74 | 134.87 | 132.82 | 23508 |
| 1779316200 | 134.55 | 0.47 | 0.35 | 134.15 | 134.69999 | 132.965 | 46868 |
| 1779229800 | 134.08 | -0.56 | -0.41 | 134.56 | 135.55 | 133.8822 | 45014 |
| 1779143400 | 134.638 | 2.63 | 1.99 | 131.72 | 134.83 | 131.72 | 72447 |
| 1778884200 | 132.01 | 0.81 | 0.62 | 131.18 | 132.72 | 131.18 | 17567 |
| 1778797800 | 131.19999 | 1.1 | 0.85 | 130.61 | 131.51 | 130.61 | 39612 |
| 1778711400 | 130.1 | -1.31 | -1.00 | 130.65 | 131.88999 | 129.58 | 27485 |
| 1778625000 | 131.41 | 0.87 | 0.67 | 130.55 | 132.1 | 129.77 | 92100 |
| 1778538600 | 130.54 | 0.34 | 0.26 | 130.52 | 131.02 | 129.69 | 38742 |
| 1778279400 | 130.19999 | -0.34 | -0.26 | 130.77 | 130.77 | 129.54 | 17089 |
| 1778193000 | 130.54 | -0.68 | -0.52 | 130.75 | 131.19999 | 129.71 | 38355 |
| 1778106600 | 131.22 | -0.16 | -0.12 | 132.01 | 132.76 | 131.22 | 40394 |
| 1778020200 | 131.38 | 0.44 | 0.34 | 131.24 | 132.13 | 131.04499 | 18676 |
| 1777933800 | 130.94 | -1.07 | -0.81 | 131.38 | 132.47 | 130.805 | 15909 |
| 1777674600 | 132.01 | -0.31 | -0.23 | 132.82 | 133.94999 | 131.99 | 48815 |
| 1777588200 | 132.32 | 0.89 | 0.68 | 130.6 | 132.41999 | 129.935 | 35821 |
| 1777501800 | 131.43 | -1.88 | -1.41 | 133.15 | 133.37 | 130.99 | 39415 |
| 1777415400 | 133.31 | 1.3 | 0.98 | 133.13 | 134.0337 | 132.72999 | 19587 |
| 1777329000 | 132.01 | 0.17 | 0.13 | 131.51 | 133.21 | 131.51 | 30853 |
| 1777069800 | 131.84 | -1.59 | -1.19 | 133.1 | 133.13 | 131.79 | 99188 |
| 1776983400 | 133.43 | 1.21 | 0.92 | 132.43 | 133.82 | 132.335 | 36735 |
| 1776897000 | 132.22 | -1.32 | -0.99 | 132.93 | 133.1 | 131.72999 | 117079 |
| 1776810600 | 133.54 | -0.01 | -0.01 | 133.5 | 134.04 | 133.09 | 40677 |
| 1776724200 | 133.55 | -0.17 | -0.13 | 133.57 | 135 | 133.29 | 39472 |
| 1776465000 | 133.72 | 1.37 | 1.04 | 132.55 | 134.8 | 132.55 | 68164 |
| 1776378600 | 132.35 | 0.03 | 0.02 | 132.08 | 132.6899 | 131.525 | 46824 |
| 1776292200 | 132.32 | 1.26 | 0.96 | 131.26 | 133.01 | 130.82 | 45973 |
| 1776205800 | 131.06 | -0.62 | -0.47 | 131.26 | 131.76499 | 130.53 | 49892 |
| 1776119400 | 131.68 | 1.99 | 1.53 | 129.31 | 131.72999 | 129.31 | 46360 |
| 1775860200 | 129.69 | -2.32 | -1.76 | 131.85 | 131.85 | 129.38999 | 60873 |
| 1775773800 | 132.01 | 0.45 | 0.34 | 130.85 | 133.06 | 130.85 | 100949 |
| 1775687400 | 131.56 | 2.37 | 1.83 | 130.29 | 131.58 | 130 | 43892 |
| 1775601000 | 129.19 | 0.19 | 0.15 | 128.68 | 129.62 | 128.68 | 19660 |
| 1775514600 | 129 | 0.54 | 0.42 | 127.95 | 129.04 | 127.95 | 25275 |
| 1775169000 | 128.46 | 0.85 | 0.67 | 127.06 | 128.91 | 126.95 | 30497 |
| 1775082600 | 127.61 | -0.68 | -0.53 | 128.32 | 128.5145 | 127.4 | 33798 |
| 1774996200 | 128.29 | 0.8 | 0.63 | 128.4 | 128.74 | 126.39 | 61361 |
| 1774909800 | 127.49 | 1.96 | 1.56 | 126.15 | 128.1596 | 125.9001 | 20441 |
| 1774650600 | 125.53 | -2.56 | -2.00 | 127.8 | 127.85 | 125.38 | 29858 |
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.
