Premium
ishares Neuroscience and Healthcare ETF (IBRN)
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 | 1.2338 | 3.33459459459 | 37 | 38.75 | 36.56 | 5248 | 37.1303224 | SP |
| 4 | 0.7538 | 2.01120597652 | 37.48 | 38.75 | 33.8 | 3006 | 35.64310855 | SP |
| 12 | 6.5938 | 20.8400758534 | 31.64 | 38.75 | 31.55 | 2067 | 35.12931668 | SP |
| 26 | 5.6138 | 17.2096873084 | 32.62 | 38.75 | 29.56 | 1972 | 33.87437756 | SP |
| 52 | 16.0438 | 72.3019378098 | 22.19 | 38.75 | 21.83 | 1323 | 32.57904935 | SP |
| 156 | 13.6938 | 55.8019559902 | 24.54 | 38.75 | 17.86 | 993 | 27.78444256 | SP |
| 260 | 12.9538 | 51.2412974684 | 25.28 | 38.75 | 17.86 | 902 | 27.42702308 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 38.2338 | 0.64 | 1.71 | 36.74 | 38.43 | 36.74 | 2971 |
| 1782426600 | 37.5894 | 0.27 | 0.73 | 38.75 | 38.75 | 37.56 | 6336 |
| 1782340200 | 37.3173 | 0.43 | 1.16 | 37.66 | 37.765 | 37.16 | 4175 |
| 1782253800 | 36.8908 | 0.22 | 0.60 | 37 | 37.38 | 36.8908 | 5180 |
| 1782167400 | 36.6691 | 0.65 | 1.81 | 37 | 37 | 36.56 | 5305 |
| 1781821800 | 36.0164 | 0.49 | 1.39 | 37 | 37 | 35.572 | 3321 |
| 1781735400 | 35.5221 | 0.91 | 2.63 | 33.88 | 35.9099 | 33.88 | 5601 |
| 1781649000 | 34.6111 | -0.4 | -1.14 | 36.76 | 36.76 | 34.6111 | 630 |
| 1781562600 | 35.0096 | 0.17 | 0.50 | 35 | 35.07 | 34.94 | 551 |
| 1781303400 | 34.835 | 0.14 | 0.40 | 34.56 | 35.24 | 34.56 | 1305 |
| 1781217000 | 34.6962 | 0.74 | 2.17 | 34.34 | 34.88 | 34.34 | 10201 |
| 1781130600 | 33.9605 | -0.77 | -2.22 | 36.47 | 36.47 | 33.9605 | 1471 |
| 1781044200 | 34.7298 | 0.74 | 2.19 | 35.68 | 35.68 | 34.24 | 446 |
| 1780957800 | 33.9853 | -0.17 | -0.49 | 33.8 | 34.07 | 33.8 | 563 |
| 1780698600 | 34.1522 | -0.78 | -2.22 | 34.82 | 35.02 | 34.1522 | 6256 |
| 1780612200 | 34.9273 | 0.59 | 1.71 | 33.8 | 35.17 | 33.8 | 1009 |
| 1780525800 | 34.3402 | 0.53 | 1.56 | 35.05 | 35.05 | 33.985 | 516 |
| 1780439400 | 33.8119 | -1.6 | -4.52 | 35.11 | 35.11 | 33.8119 | 2927 |
| 1780353000 | 35.4125 | -0.44 | -1.22 | 35.89 | 35.89 | 35.1294 | 1013 |
| 1780093800 | 35.8481 | 0.15 | 0.43 | 37.48 | 37.48 | 35.8481 | 306 |
| 1780007400 | 35.6957 | 0.36 | 1.01 | 35.6 | 35.6957 | 35.53 | 522 |
| 1779921000 | 35.34 | 0.22 | 0.62 | 36.88 | 36.88 | 35.33 | 933 |
| 1779834600 | 35.1235 | 0.48 | 1.39 | 35 | 35.17 | 34.47 | 6142 |
| 1779489000 | 34.6423 | -0.09 | -0.25 | 35.5 | 35.5 | 34.6423 | 331 |
| 1779402600 | 34.7287 | 0.26 | 0.75 | 34 | 34.7287 | 34 | 443 |
| 1779316200 | 34.4717 | 0.72 | 2.14 | 33 | 34.529 | 33 | 158 |
| 1779229800 | 33.75 | -0.19 | -0.56 | 33 | 33.89 | 33 | 1193 |
| 1779143400 | 33.94 | -0.85 | -2.45 | 36.53 | 36.53 | 33.9 | 861 |
| 1778884200 | 34.792 | -0.98 | -2.73 | 35.5 | 35.5 | 34.792 | 318 |
| 1778797800 | 35.7679 | -0.25 | -0.69 | 34.22 | 35.86 | 34.22 | 1548 |
| 1778711400 | 36.0164 | 0.19 | 0.53 | 37.62 | 37.62 | 35.8 | 555 |
| 1778625000 | 35.8264 | 0.17 | 0.47 | 37 | 37 | 35.55 | 839 |
| 1778538600 | 35.659 | 0.1 | 0.30 | 36.8 | 36.8 | 35.659 | 720 |
| 1778279400 | 35.5541 | 0.02 | 0.05 | 35.67 | 35.855 | 35.51 | 3600 |
| 1778193000 | 35.5374 | -0.54 | -1.50 | 36.08 | 36.08 | 35.38 | 445 |
| 1778106600 | 36.0775 | 0.68 | 1.92 | 36.15 | 36.15 | 35.71 | 1451 |
| 1778020200 | 35.3993 | 0.44 | 1.25 | 34.96 | 36.69 | 34.96 | 2338 |
| 1777933800 | 34.9608 | 0.49 | 1.43 | 36.19 | 36.19 | 34.85 | 313 |
| 1777674600 | 34.4674 | -0.03 | -0.08 | 34.65 | 34.65 | 34.12 | 1814 |
| 1777588200 | 34.4938 | 0.61 | 1.79 | 33.9 | 34.4938 | 33.9 | 1581 |
| 1777501800 | 33.8882 | -0.44 | -1.27 | 34.17 | 34.17 | 33.8882 | 85 |
| 1777415400 | 34.325 | -0.15 | -0.42 | 33.77 | 34.325 | 33.77 | 240 |
| 1777329000 | 34.4703 | -0.01 | -0.04 | 36.21 | 36.21 | 34.4703 | 758 |
| 1777069800 | 34.4848 | -0.15 | -0.45 | 36.37 | 36.37 | 34.451 | 1481 |
| 1776983400 | 34.6391 | -0.39 | -1.13 | 34.59 | 35.0449 | 34.59 | 4933 |
| 1776897000 | 35.0338 | 0.4 | 1.15 | 32.99 | 35.0338 | 32.99 | 493 |
| 1776810600 | 34.6358 | -0.73 | -2.07 | 35.36 | 35.36 | 34.6358 | 907 |
| 1776724200 | 35.3677 | -0.35 | -0.98 | 35.75 | 35.75 | 35.3677 | 677 |
| 1776465000 | 35.7174 | 0.93 | 2.67 | 36.51 | 36.51 | 35.18 | 873 |
| 1776378600 | 34.7891 | -0.4 | -1.14 | 35.19 | 35.19 | 34.6194 | 1589 |
| 1776292200 | 35.1917 | 0.44 | 1.28 | 34.8 | 35.1917 | 34.8 | 1706 |
| 1776205800 | 34.7481 | 0.83 | 2.44 | 35.52 | 35.52 | 34.23 | 5700 |
| 1776119400 | 33.9202 | 0.4 | 1.20 | 34 | 34.0199 | 33.25 | 2543 |
| 1775860200 | 33.5168 | -0.58 | -1.70 | 35.8 | 35.86 | 33.409999 | 2562 |
| 1775773800 | 34.0962 | 0.31 | 0.92 | 33.72 | 34.0962 | 33.72 | 943 |
| 1775687400 | 33.7858 | 0.71 | 2.14 | 31.55 | 33.7858 | 31.55 | 4192 |
| 1775601000 | 33.0778 | -0.04 | -0.11 | 33.11 | 33.11 | 32.67 | 3479 |
| 1775514600 | 33.1128 | -0.2 | -0.59 | 31.64 | 33.4401 | 31.64 | 1457 |
| 1775169000 | 33.31 | 0.02 | 0.07 | 32.86 | 33.409999 | 32.86 | 8328 |
| 1775082600 | 33.2872 | 0.33 | 1.00 | 32.979999 | 33.439999 | 32.979999 | 793 |
| 1774996200 | 32.959 | 2.19 | 7.11 | 30.9 | 32.959 | 30.9 | 1639 |
| 1774909800 | 30.7718 | -0.08 | -0.27 | 30 | 30.7718 | 30 | 214 |
| 1774650600 | 30.8556 | -0.95 | -2.98 | 31.8 | 31.8 | 30.8556 | 148 |
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.
