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 | -1.24 | -1.0248780891 | 120.99 | 120.99 | 114.47 | 1141670 | 117.69029646 | SP |
| 4 | 2.3 | 1.9582801192 | 117.45 | 124.22 | 113.205 | 872865 | 118.96062344 | SP |
| 12 | 15.1 | 14.4290492117 | 104.65 | 124.22 | 98.74 | 866506 | 113.37107879 | SP |
| 26 | 19.14 | 19.0239538813 | 100.61 | 124.22 | 97.13 | 812038 | 108.13305972 | SP |
| 52 | 31.66 | 35.940515382 | 88.09 | 124.22 | 87.43 | 622217 | 104.16193365 | SP |
| 156 | 45.45 | 61.1709286676 | 74.3 | 124.22 | 70.56 | 397485 | 92.759679 | SP |
| 260 | 19.43 | 19.3680223285 | 100.32 | 124.22 | 67.76 | 388191 | 87.61210712 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217000 | 118.15 | 2.6 | 2.25 | 115.94 | 118.36 | 115.6997 | 2851507 |
| 1781130600 | 115.55 | -1.82 | -1.55 | 116.48 | 118.22 | 115.53 | 537337 |
| 1781044200 | 117.37 | -0.88 | -0.74 | 119.44 | 119.96 | 114.47 | 1175092 |
| 1780957800 | 118.25 | 0.6 | 0.51 | 119.35 | 119.35 | 117.99 | 436177 |
| 1780698600 | 117.65 | -5.15 | -4.19 | 120.99 | 120.99 | 116.9009 | 708236 |
| 1780612200 | 122.8 | 0.11 | 0.09 | 121.38 | 123.289 | 121.1001 | 759051 |
| 1780525800 | 122.695 | -1.21 | -0.97 | 123.76 | 124.13 | 122.52 | 1175424 |
| 1780439400 | 123.9 | 1.27 | 1.04 | 123.44 | 124.22 | 123.165 | 485232 |
| 1780353000 | 122.63 | 1.95 | 1.62 | 120.63 | 123.23 | 120.41 | 782392 |
| 1780093800 | 120.68 | 0.27 | 0.22 | 121.01 | 121.055 | 119.375 | 936254 |
| 1780007400 | 120.41 | 0.47 | 0.39 | 120.68 | 121.1 | 119.74 | 2062097 |
| 1779921000 | 119.94 | 0.04 | 0.03 | 120.24 | 120.2799 | 118.89 | 253477 |
| 1779834600 | 119.9 | 1.52 | 1.28 | 119.79 | 120.33 | 119.42 | 722408 |
| 1779489000 | 118.38 | 0.39 | 0.33 | 118.24 | 118.78 | 118.035 | 379696 |
| 1779402600 | 117.99 | 2.42 | 2.09 | 115.94 | 118.155 | 115.89 | 458618 |
| 1779316200 | 115.57 | 0.93 | 0.81 | 115.34 | 115.97 | 114.72 | 494969 |
| 1779229800 | 114.64 | -0.72 | -0.62 | 114.24 | 114.99 | 113.205 | 1206681 |
| 1779143400 | 115.36 | -1.83 | -1.56 | 117.22 | 117.4 | 114.23 | 674473 |
| 1778884200 | 117.19 | -1.99 | -1.67 | 117.45 | 117.82 | 116.89 | 485319 |
| 1778797800 | 119.18 | 0.56 | 0.47 | 118.31 | 119.71 | 118.02 | 1058442 |
| 1778711400 | 118.62 | 1.66 | 1.42 | 117.99 | 119.02 | 116.95 | 1121891 |
| 1778625000 | 116.96 | -1.51 | -1.27 | 117.64 | 117.88 | 115.195 | 568247 |
| 1778538600 | 118.47 | 1.71 | 1.46 | 117.01 | 119.04 | 117.01 | 470262 |
| 1778279400 | 116.76 | 0.31 | 0.27 | 117.11 | 117.16 | 116.18 | 598369 |
| 1778193000 | 116.45 | -1.84 | -1.56 | 118.03 | 118.14 | 115.68 | 862190 |
| 1778106600 | 118.29 | 2.38 | 2.05 | 116.87 | 118.42 | 116.18 | 2058702 |
| 1778020200 | 115.91 | 1.29 | 1.13 | 115.22 | 116.12 | 114.99 | 1242726 |
| 1777933800 | 114.62 | 1.03 | 0.91 | 113.95 | 114.8699 | 113.95 | 996074 |
| 1777674600 | 113.59 | 0.88 | 0.78 | 112.59 | 113.9399 | 112.48 | 635721 |
| 1777588200 | 112.71 | 1.53 | 1.38 | 111.98 | 112.879 | 111.585 | 934727 |
| 1777501800 | 111.18 | 1.08 | 0.98 | 111.26 | 111.52 | 110.725 | 824582 |
| 1777415400 | 110.1 | -1.85 | -1.65 | 110.75 | 111.26 | 109.555 | 793699 |
| 1777329000 | 111.95 | -0.24 | -0.21 | 112.16 | 112.2 | 111.365 | 696697 |
| 1777069800 | 112.19 | 0.18 | 0.16 | 112.57 | 112.85 | 111.66 | 995793 |
| 1776983400 | 112.01 | -0.32 | -0.28 | 111.91 | 112.91 | 111.02 | 816750 |
| 1776897000 | 112.33 | 1.01 | 0.91 | 112.19 | 112.45 | 111.74 | 770720 |
| 1776810600 | 111.32 | -1.03 | -0.92 | 112.51 | 112.67 | 111.03 | 1411386 |
| 1776724200 | 112.35 | 0.29 | 0.26 | 111.72 | 112.48 | 111.45 | 1329359 |
| 1776465000 | 112.06 | 0.86 | 0.77 | 111.98 | 112.6 | 111.635 | 1874515 |
| 1776378600 | 111.2 | 0.89 | 0.81 | 110.6 | 111.39 | 110.33 | 1106769 |
| 1776292200 | 110.31 | 0.51 | 0.46 | 110.02 | 110.365 | 109.24 | 792386 |
| 1776205800 | 109.8 | 1.21 | 1.11 | 109.8 | 109.9534 | 108.92 | 864073 |
| 1776119400 | 108.59 | 0.95 | 0.88 | 107.39 | 108.73 | 107.17 | 778656 |
| 1775860200 | 107.64 | 0.08 | 0.07 | 108.23 | 108.4 | 107.42 | 677608 |
| 1775773800 | 107.56 | 0.17 | 0.16 | 107.55 | 108.2 | 107.16 | 337370 |
| 1775687400 | 107.39 | 2.86 | 2.74 | 107.26 | 107.63 | 106.31 | 760224 |
| 1775601000 | 104.53 | 0.59 | 0.57 | 103.71 | 104.54 | 103.25 | 269342 |
| 1775514600 | 103.94 | 0.05 | 0.05 | 104.14 | 104.535 | 103.63 | 654745 |
| 1775169000 | 103.89 | 1.07 | 1.04 | 101.41 | 103.975 | 101.41 | 839928 |
| 1775082600 | 102.82 | 1.03 | 1.01 | 102.51 | 103.43 | 102.31 | 1159325 |
| 1774996200 | 101.79 | 2.64 | 2.66 | 100.17 | 101.945 | 99.88 | 997521 |
| 1774909800 | 99.15 | -1.69 | -1.68 | 101.67 | 101.73 | 98.74 | 1164506 |
| 1774650600 | 100.84 | -1.16 | -1.14 | 101.86 | 102.07 | 100.64 | 415569 |
| 1774564200 | 102 | -2.32 | -2.22 | 103.57 | 103.76 | 101.935 | 442186 |
| 1774477800 | 104.32 | 0.66 | 0.64 | 104.29 | 104.7984 | 103.93 | 454317 |
| 1774391400 | 103.66 | 0.5 | 0.48 | 103.07 | 103.93 | 102.825 | 412002 |
| 1774305000 | 103.16 | 0.7 | 0.68 | 103.28 | 104.44 | 102.88 | 1057103 |
| 1774045800 | 102.46 | -2.33 | -2.22 | 104.65 | 104.65 | 101.88 | 428453 |
| 1773959400 | 104.79 | 0.56 | 0.54 | 103.14 | 105.03 | 102.88 | 634450 |
| 1773873000 | 104.23 | -0.19 | -0.18 | 104.64 | 105.2 | 104.18 | 594076 |
| 1773786600 | 104.42 | 0.66 | 0.64 | 103.61 | 104.58 | 103.5 | 445028 |
| 1773700200 | 103.76 | 1.36 | 1.33 | 103.72 | 104.225 | 103.54 | 1002891 |
| 1773441000 | 102.4 | 0.37 | 0.36 | 102.91 | 103.61 | 102.24 | 1100244 |
| 1773354600 | 102.03 | -2.07 | -1.99 | 103.25 | 103.44 | 101.9 | 2644787 |
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.
