Premium
iShares Convertible Bond ETF (ICVT)
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 | -0.7 | -0.818330605565 | 85.54 | 86.85 | 84.18 | 406019 | 85.72143934 | SP |
| 4 | -3.3 | -3.74404356705 | 88.14 | 89.51 | 84.18 | 280104 | 86.85678795 | SP |
| 12 | -3.66 | -4.13559322034 | 88.5 | 89.51 | 84.11 | 288741 | 86.71721671 | SP |
| 26 | 5 | 6.2625250501 | 79.84 | 89.71 | 79.54 | 261095 | 86.14412978 | SP |
| 52 | 6.36 | 8.10397553517 | 78.48 | 89.71 | 75.99 | 259045 | 82.36851352 | SP |
| 156 | 4.56 | 5.68011958146 | 80.28 | 89.71 | 67.76 | 323303 | 76.03331317 | SP |
| 260 | 24.36 | 40.2777777778 | 60.48 | 110.829 | 46.56 | 309910 | 81.48689161 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741303800 | 84.84 | -1.24 | -1.44 | 85.56 | 85.8 | 84.62 | 217908 |
| 1741217400 | 86.08 | 0.96 | 1.13 | 85.32 | 86.13 | 85.065 | 474387 |
| 1741131000 | 85.12 | -0.24 | -0.28 | 84.84 | 85.78 | 84.18 | 264860 |
| 1741044600 | 85.36 | -0.92 | -1.07 | 86.78 | 86.85 | 85.05 | 454379 |
| 1740785400 | 86.28 | 0.42 | 0.49 | 85.54 | 86.35 | 85.47 | 618561 |
| 1740699000 | 85.86 | -0.68 | -0.79 | 86.89 | 86.91 | 85.81 | 258746 |
| 1740612600 | 86.54 | 0.49 | 0.57 | 86.36 | 86.99 | 86.35 | 292506 |
| 1740526200 | 86.05 | -0.63 | -0.73 | 86.56 | 86.62 | 85.66 | 276375 |
| 1740439800 | 86.68 | -0.68 | -0.78 | 87.34 | 87.34 | 86.38 | 338581 |
| 1740180600 | 87.36 | -1.15 | -1.30 | 88.61 | 88.61 | 87.19 | 245417 |
| 1740094200 | 88.51 | -0.22 | -0.25 | 88.94 | 88.94 | 87.97 | 172949 |
| 1740007800 | 88.73 | -0.54 | -0.60 | 89.18 | 89.51 | 88.71 | 134729 |
| 1739921400 | 89.27 | 0.44 | 0.50 | 89.19 | 89.355 | 88.8811 | 174406 |
| 1739575800 | 88.83 | 0.22 | 0.25 | 88.76 | 88.88 | 88.58 | 149524 |
| 1739489400 | 88.61 | 0.46 | 0.52 | 88.21 | 88.68 | 88.12 | 204306 |
| 1739403000 | 88.15 | 0.25 | 0.28 | 87.48 | 88.27 | 87.41 | 153599 |
| 1739316600 | 87.9 | -0.42 | -0.48 | 88.16 | 88.18 | 87.69 | 245558 |
| 1739230200 | 88.32 | 0.5 | 0.57 | 88.2 | 88.5195 | 88.06 | 252210 |
| 1738971000 | 87.82 | -0.02 | -0.02 | 88.14 | 88.43 | 87.76 | 402157 |
| 1738884600 | 87.84 | 0.08 | 0.09 | 88.11 | 88.12 | 87.55 | 491340 |
| 1738798200 | 87.76 | 0.25 | 0.29 | 87.6 | 87.88 | 87.44 | 540154 |
| 1738711800 | 87.51 | 0.24 | 0.28 | 87.35 | 87.89 | 87.35 | 799723 |
| 1738625400 | 87.27 | -0.44 | -0.50 | 86.54 | 87.54 | 86.4 | 346960 |
| 1738366200 | 87.71 | -0.32 | -0.36 | 88.16 | 88.42 | 87.58 | 155311 |
| 1738279800 | 88.03 | 0.62 | 0.71 | 87.67 | 88.27 | 87.67 | 156204 |
| 1738193400 | 87.41 | -0.04 | -0.05 | 87.5 | 87.67 | 87.1129 | 136460 |
| 1738107000 | 87.45 | 0.37 | 0.42 | 87.2 | 87.5492 | 86.95 | 291013 |
| 1738020600 | 87.08 | -0.64 | -0.73 | 86.88 | 87.4 | 86.53 | 398717 |
| 1737761400 | 87.72 | 0.15 | 0.17 | 87.87 | 88.2001 | 87.72 | 132504 |
| 1737675000 | 87.57 | 0 | 0.00 | 87.57 | 87.57 | 87.57 | 0 |
| 1737588600 | 87.57 | -0.15 | -0.17 | 87.84 | 87.85 | 87.54 | 172924 |
| 1737502200 | 87.72 | 0.68 | 0.78 | 87.46 | 87.973 | 87.09 | 418064 |
| 1737156600 | 87.04 | 0.71 | 0.82 | 86.99 | 87.1779 | 86.88 | 214091 |
| 1737070200 | 86.33 | 0.46 | 0.54 | 86.14 | 86.4853 | 85.85 | 279620 |
| 1736983800 | 85.87 | 0.74 | 0.87 | 85.95 | 86.1807 | 85.795 | 330520 |
| 1736897400 | 85.13 | 0.52 | 0.61 | 85.22 | 85.39 | 84.74 | 288060 |
| 1736811000 | 84.61 | -0.29 | -0.34 | 84.42 | 84.71 | 84.11 | 526656 |
| 1736551800 | 84.9 | -0.68 | -0.79 | 85.24 | 85.24 | 84.66 | 280545 |
| 1736379000 | 85.58 | -0.32 | -0.37 | 85.69 | 85.7 | 85.07 | 638708 |
| 1736292600 | 85.9 | -0.92 | -1.06 | 86.82 | 86.9588 | 85.72 | 249876 |
| 1736206200 | 86.82 | 0.53 | 0.61 | 86.73 | 86.9617 | 86.44 | 307455 |
| 1735947000 | 86.29 | 1.27 | 1.49 | 85.36 | 86.31 | 85.27 | 109103 |
| 1735860600 | 85.02 | 0.05 | 0.06 | 85.28 | 85.55 | 84.8701 | 486966 |
| 1735687800 | 84.97 | -0.13 | -0.15 | 85.41 | 85.46 | 84.84 | 137758 |
| 1735601400 | 85.1 | -0.73 | -0.85 | 85.34 | 85.4761 | 84.71 | 112292 |
| 1735342200 | 85.83 | -0.78 | -0.90 | 86.26 | 86.26 | 85.55 | 126133 |
| 1735255800 | 86.61 | 0.19 | 0.22 | 86.2 | 86.63 | 86.07 | 165595 |
| 1735077840 | 86.42 | 0.51 | 0.59 | 86.09 | 86.44 | 85.97 | 89307 |
| 1734996600 | 85.91 | -0.25 | -0.29 | 86.17 | 86.17 | 85.72 | 329325 |
| 1734737400 | 86.16 | 0.76 | 0.89 | 85.21 | 86.41 | 85.09 | 221138 |
| 1734651000 | 85.4 | -0.48 | -0.56 | 86.37 | 86.57 | 85.32 | 287829 |
| 1734564600 | 85.88 | -2.17 | -2.46 | 87.9 | 87.9499 | 85.62 | 212044 |
| 1734478200 | 88.05 | -0.47 | -0.53 | 88.46 | 88.49 | 88.03 | 84590 |
| 1734391800 | 88.52 | 0.23 | 0.26 | 88.41 | 88.9399 | 88.19 | 626397 |
| 1734132600 | 88.29 | -0.06 | -0.07 | 88.5 | 88.55 | 88.02 | 164137 |
| 1734046200 | 88.35 | -0.32 | -0.36 | 88.7 | 88.94 | 88.31 | 528016 |
| 1733959800 | 88.67 | 0.43 | 0.49 | 88.39 | 88.7206 | 88.26 | 164582 |
| 1733873400 | 88.24 | -0.51 | -0.57 | 88.64 | 88.64 | 88.06 | 214254 |
| 1733787000 | 88.75 | -0.48 | -0.54 | 89.46 | 89.57 | 88.65 | 136327 |
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
