Premium
iShares Future Cloud 5G and Tech ETF (IDAT)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.1648 | 3.78427550357 | 30.78 | 32.3611 | 30.61 | 3002 | 31.50055367 | SP |
| 4 | -3.1952 | -9.09277177006 | 35.14 | 35.55 | 30.5301 | 2658 | 32.24105444 | SP |
| 12 | -1.5952 | -4.75611210495 | 33.54 | 35.77 | 30.5301 | 2633 | 33.42788276 | SP |
| 26 | 1.9948 | 6.66043405676 | 29.95 | 35.77 | 29.8011 | 1800 | 33.14205871 | SP |
| 52 | 2.9848 | 10.3066298343 | 28.96 | 35.77 | 27.0452 | 1622 | 31.80348741 | SP |
| 156 | 6.1048 | 23.6253869969 | 25.84 | 35.77 | 18.13 | 1589 | 26.239091 | SP |
| 260 | 6.7948 | 27.0170974155 | 25.15 | 35.77 | 18.13 | 2046 | 26.67316415 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742250600 | 32.3611 | 0.51 | 1.61 | 31.85 | 32.3611 | 31.65 | 3663 |
| 1741991400 | 31.8491 | 0.95 | 3.09 | 31.4 | 31.8491 | 31.4 | 2892 |
| 1741905000 | 30.8941 | -0.39 | -1.25 | 31.23 | 31.23 | 30.6601 | 2767 |
| 1741818600 | 31.2851 | 0.32 | 1.02 | 31.54 | 31.54 | 31.12 | 1721 |
| 1741732200 | 30.9686 | 0.26 | 0.84 | 30.78 | 31.29 | 30.61 | 3969 |
| 1741645800 | 30.7099 | -1.16 | -3.65 | 31.28 | 31.28 | 30.5301 | 6891 |
| 1741390200 | 31.8736 | 0.37 | 1.18 | 31.49 | 31.89 | 31.21 | 4597 |
| 1741303800 | 31.5024 | -1.12 | -3.45 | 31.87 | 31.87 | 31.5024 | 428 |
| 1741217400 | 32.6273 | 0.49 | 1.54 | 32.24 | 32.6273 | 32.06 | 1138 |
| 1741131000 | 32.1329 | -0.03 | -0.08 | 31.94 | 32.619999 | 31.62 | 2535 |
| 1741044600 | 32.159999 | -0.82 | -2.49 | 33.34 | 33.34 | 31.95 | 3469 |
| 1740785400 | 32.9805 | 0.37 | 1.13 | 32.58 | 32.99 | 32.27 | 3890 |
| 1740699000 | 32.610599 | -1.09 | -3.23 | 33.78 | 33.78 | 32.610599 | 6754 |
| 1740612600 | 33.7 | 0.39 | 1.17 | 33.76 | 33.8115 | 33.655 | 660 |
| 1740526200 | 33.31 | -0.49 | -1.45 | 33.8 | 33.8 | 33.259999 | 1174 |
| 1740439800 | 33.7993 | -0.48 | -1.39 | 34.38 | 34.38 | 33.62 | 2481 |
| 1740180600 | 34.2747 | -1.1 | -3.11 | 35.45 | 35.45 | 34.2747 | 717 |
| 1740094200 | 35.375 | -0.02 | -0.06 | 35.39 | 35.42 | 35.08 | 1249 |
| 1740007800 | 35.398 | -0.12 | -0.34 | 35.39 | 35.55 | 35.35 | 837 |
| 1739921400 | 35.5173 | 0.72 | 2.07 | 35.14 | 35.5173 | 35.14 | 1318 |
| 1739575800 | 34.797 | 0.1 | 0.28 | 34.79 | 34.81 | 34.65 | 5479 |
| 1739489400 | 34.7 | 0.01 | 0.03 | 34.59 | 34.76 | 34.59 | 964 |
| 1739403000 | 34.69 | 0.16 | 0.45 | 34.12 | 34.69 | 34.12 | 2439 |
| 1739316600 | 34.5344 | -0.18 | -0.52 | 34.47 | 34.64 | 34.47 | 535 |
| 1739230200 | 34.715 | 0.62 | 1.83 | 34.38 | 34.715 | 34.38 | 1196 |
| 1738971000 | 34.0925 | -0.31 | -0.89 | 34.53 | 34.53 | 34.09 | 852 |
| 1738884600 | 34.3996 | -0.24 | -0.69 | 34.46 | 34.489 | 34.31 | 2214 |
| 1738798200 | 34.6369 | 0.74 | 2.17 | 33.99 | 34.6369 | 33.99 | 752 |
| 1738711800 | 33.9 | 0.42 | 1.25 | 33.54 | 33.9 | 33.54 | 1848 |
| 1738625400 | 33.479999 | -0.29 | -0.87 | 32.93 | 33.479999 | 32.93 | 789 |
| 1738366200 | 33.7741 | -0.05 | -0.14 | 33.95 | 34.1054 | 33.72 | 1412 |
| 1738279800 | 33.8205 | 0.42 | 1.27 | 33.85 | 33.85 | 33.545 | 994 |
| 1738193400 | 33.397599 | -0.18 | -0.52 | 33.61 | 33.61 | 33.34 | 3289 |
| 1738107000 | 33.5727 | 0.4 | 1.21 | 33.42 | 33.635 | 33.11 | 16647 |
| 1738020600 | 33.1727 | -2.11 | -5.99 | 33.92 | 33.92 | 33.11 | 1675 |
| 1737761400 | 35.2873 | -0.28 | -0.79 | 35.77 | 35.77 | 35.2873 | 1624 |
| 1737675000 | 35.5696 | 0 | 0.00 | 35.5696 | 35.5696 | 35.5696 | 0 |
| 1737588600 | 35.5696 | 0.41 | 1.16 | 35.48 | 35.69 | 35.48 | 7929 |
| 1737502200 | 35.16 | 0.7 | 2.03 | 34.92 | 35.3 | 34.81 | 7754 |
| 1737156600 | 34.4607 | 0.64 | 1.89 | 34.36 | 34.5 | 34.24 | 6703 |
| 1737070200 | 33.8201 | 0.09 | 0.28 | 33.84 | 33.88 | 33.8201 | 402 |
| 1736983800 | 33.7256 | 0.73 | 2.21 | 33.64 | 33.76 | 33.64 | 1321 |
| 1736897400 | 32.9962 | 0.41 | 1.25 | 33 | 33.08 | 32.9 | 846 |
| 1736811000 | 32.5892 | -0.32 | -0.98 | 32.32 | 32.59 | 32.32 | 1447 |
| 1736551800 | 32.9121 | -0.57 | -1.71 | 32.89 | 33.04 | 32.86 | 867 |
| 1736379000 | 33.4857 | -0.18 | -0.55 | 33.265 | 33.4857 | 33.159999 | 2578 |
| 1736292600 | 33.67 | -0.4 | -1.17 | 33.92 | 33.96 | 33.67 | 1275 |
| 1736206200 | 34.0676 | 0.6 | 1.81 | 34.04 | 34.3 | 34.01 | 6367 |
| 1735947000 | 33.4626 | 0.58 | 1.77 | 33.412599 | 33.4626 | 33.412599 | 242 |
| 1735860600 | 32.88 | 0.12 | 0.36 | 33.02 | 33.02 | 32.88 | 444 |
| 1735687800 | 32.7626 | -0.18 | -0.55 | 33.03 | 33.0446 | 32.734299 | 1453 |
| 1735601400 | 32.945 | -0.4 | -1.20 | 32.939999 | 32.96 | 32.67 | 2373 |
| 1735342200 | 33.3451 | -0.32 | -0.94 | 33.509999 | 33.509999 | 33.3451 | 939 |
| 1735255800 | 33.6623 | 0.08 | 0.24 | 34 | 34 | 33.53 | 476 |
| 1735077840 | 33.5806 | 0.18 | 0.54 | 33.54 | 33.5806 | 33.54 | 168 |
| 1734996600 | 33.398699 | 0.26 | 0.77 | 33.2 | 33.398699 | 33.119999 | 2506 |
| 1734737400 | 33.1422 | 0.53 | 1.61 | 32.799999 | 33.299999 | 32.799999 | 1432 |
| 1734651000 | 32.6171 | -0.31 | -0.94 | 32.68 | 32.68 | 32.604999 | 677 |
| 1734564600 | 32.928199 | -1.15 | -3.38 | 34.22 | 34.27 | 32.905 | 5809 |
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
