Premium
iShares Future Cloud 5G and Tech ETF (IDAT)
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 | 1.0721 | 3.54062087186 | 30.28 | 31.97 | 30.28 | 571 | 30.98727236 | SP |
| 4 | 0.3821 | 1.2337746206 | 30.97 | 31.97 | 28.58 | 587 | 29.94931677 | SP |
| 12 | -0.5579 | -1.74835474773 | 31.91 | 32.6995 | 27.08 | 1627 | 30.79042883 | SP |
| 26 | 1.7121 | 5.77631578947 | 29.64 | 32.6995 | 27.0452 | 1427 | 30.2521542 | SP |
| 52 | 8.4021 | 36.6104575163 | 22.95 | 32.6995 | 21.8054 | 1515 | 28.23993436 | SP |
| 156 | 4.5721 | 17.072815534 | 26.78 | 32.6995 | 18.13 | 1926 | 25.79060518 | SP |
| 260 | 6.2021 | 24.6604373757 | 25.15 | 32.6995 | 18.13 | 2070 | 25.85644172 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727476200 | 31.3521 | -0.28 | -0.89 | 31.6 | 31.6 | 31.3521 | 540 |
| 1727389800 | 31.6327 | 0.67 | 2.15 | 31.97 | 31.97 | 31.615 | 288 |
| 1727303400 | 30.9676 | -0.05 | -0.16 | 30.97 | 31.115153 | 30.9676 | 1316 |
| 1727217000 | 31.0176 | 0.22 | 0.71 | 31 | 31.03 | 31 | 499 |
| 1727130600 | 30.8 | 0.31 | 1.01 | 30.71 | 30.8 | 30.63 | 641 |
| 1726871400 | 30.491 | 0.01 | 0.03 | 30.28 | 30.491 | 30.28 | 111 |
| 1726785000 | 30.4822 | 0.68 | 2.29 | 30.59 | 30.59 | 30.375 | 514 |
| 1726698600 | 29.8011 | -0.22 | -0.73 | 29.95 | 29.9501 | 29.8011 | 418 |
| 1726612200 | 30.0197 | 0.04 | 0.13 | 30.18 | 30.18 | 29.975 | 353 |
| 1726525800 | 29.981 | -0.08 | -0.26 | 29.84 | 30.03 | 29.8 | 813 |
| 1726266600 | 30.0602 | 0.3 | 1.00 | 29.78 | 30.0602 | 29.78 | 475 |
| 1726180200 | 29.7615 | 0.06 | 0.20 | 29.66 | 29.7615 | 29.66 | 433 |
| 1726093800 | 29.7024 | 0.58 | 2.00 | 29.035 | 29.7024 | 29.035 | 168 |
| 1726007400 | 29.1201 | 0.11 | 0.37 | 29.05 | 29.125 | 28.85 | 1321 |
| 1725921000 | 29.0135 | 0.39 | 1.35 | 28.97 | 29.0135 | 28.97 | 39 |
| 1725661800 | 28.6258 | -0.84 | -2.84 | 29.34 | 29.34 | 28.58 | 833 |
| 1725575400 | 29.4626 | -0.11 | -0.36 | 29.35 | 29.651 | 29.35 | 393 |
| 1725489000 | 29.57 | 0.1 | 0.35 | 29.26 | 29.57 | 29.26 | 316 |
| 1725402600 | 29.4682 | -1.4 | -4.53 | 30.52 | 30.52 | 29.4682 | 1899 |
| 1725057000 | 30.8659 | 0.34 | 1.11 | 30.97 | 30.97 | 30.8659 | 331 |
| 1724970600 | 30.5261 | 0.04 | 0.14 | 30.59 | 30.59 | 30.5261 | 68 |
| 1724884200 | 30.4833 | -0.34 | -1.12 | 30.73 | 30.73 | 30.4833 | 323 |
| 1724797800 | 30.828 | 0.09 | 0.30 | 30.828 | 30.828 | 30.828 | 2 |
| 1724711400 | 30.7362 | -0.43 | -1.36 | 31 | 31.07 | 30.7362 | 1146 |
| 1724452200 | 31.1613 | 0.72 | 2.37 | 30.8 | 31.1613 | 30.8 | 725 |
| 1724365800 | 30.4384 | -0.54 | -1.75 | 30.77 | 30.77 | 30.4384 | 219 |
| 1724279400 | 30.9811 | 0.18 | 0.58 | 30.74 | 30.9811 | 30.74 | 586 |
| 1724193000 | 30.8017 | -0.16 | -0.51 | 30.9201 | 30.94 | 30.8017 | 820 |
| 1724106600 | 30.9589 | 0.33 | 1.09 | 30.59 | 30.9589 | 30.56 | 208 |
| 1723847400 | 30.6245 | 0.16 | 0.53 | 30.41 | 30.71 | 30.41 | 482 |
| 1723761000 | 30.4633 | 0.77 | 2.60 | 30.02 | 30.5 | 30.02 | 1105 |
| 1723674600 | 29.69 | 0.02 | 0.06 | 29.83 | 29.85 | 29.55 | 1450 |
| 1723588200 | 29.673 | 0.86 | 2.98 | 29.17 | 29.673 | 29.17 | 768 |
| 1723501800 | 28.8154 | 0.12 | 0.40 | 28.79 | 28.83 | 28.79 | 224 |
| 1723242600 | 28.6993 | 0.1 | 0.35 | 28.52 | 28.728 | 28.52 | 1341 |
| 1723156200 | 28.5996 | 0.93 | 3.35 | 27.93 | 28.5996 | 27.92 | 2498 |
| 1723069800 | 27.6715 | -0.24 | -0.86 | 28.61 | 28.65 | 27.6715 | 1229 |
| 1722983400 | 27.9107 | 0.14 | 0.52 | 27.79 | 27.94 | 27.79 | 217 |
| 1722897000 | 27.7658 | -0.83 | -2.91 | 27.08 | 27.94 | 27.08 | 1634 |
| 1722637800 | 28.5972 | -0.8 | -2.72 | 28.81 | 28.81 | 28.3699 | 1573 |
| 1722551400 | 29.3964 | -1.27 | -4.13 | 30.28 | 30.36 | 29.3 | 1867 |
| 1722465000 | 30.6618 | 0.95 | 3.21 | 30.63 | 30.6618 | 30.34 | 985 |
| 1722378600 | 29.7082 | -0.49 | -1.64 | 30.34 | 30.34 | 29.66 | 4230 |
| 1722292200 | 30.2021 | -0.06 | -0.18 | 30.44 | 30.47 | 30.2021 | 325 |
| 1722033000 | 30.2576 | 0.34 | 1.14 | 30.31 | 30.41 | 30.15 | 3145 |
| 1721946600 | 29.9159 | -0.3 | -1.01 | 30.14 | 30.2778 | 29.89 | 1319 |
| 1721860200 | 30.2199 | -1.02 | -3.26 | 30.89 | 30.89 | 30.2199 | 4684 |
| 1721773800 | 31.2374 | -0.09 | -0.29 | 31.05 | 31.318 | 31.05 | 17749 |
| 1721687400 | 31.3288 | 0.65 | 2.12 | 31.08 | 31.3288 | 31.072 | 1590 |
| 1721428200 | 30.6798 | -0.44 | -1.41 | 31.15 | 31.15 | 30.63 | 4264 |
| 1721341800 | 31.1198 | -0.32 | -1.02 | 31.58 | 31.58 | 31.03 | 2527 |
| 1721255400 | 31.4396 | -1.17 | -3.58 | 32.009999 | 32.009999 | 31.4396 | 3144 |
| 1721169000 | 32.6068 | 0.31 | 0.95 | 32.479999 | 32.6068 | 32.479999 | 1403 |
| 1721082600 | 32.3012 | -0.13 | -0.39 | 32.4 | 32.509999 | 32.299999 | 2374 |
| 1720823400 | 32.4283 | 0.23 | 0.70 | 32.21 | 32.6995 | 32.21 | 6469 |
| 1720737000 | 32.2029 | -0.28 | -0.85 | 32.63 | 32.63 | 32.159999 | 2639 |
| 1720650600 | 32.479599 | 0.37 | 1.15 | 32.1937 | 32.509999 | 32.1937 | 5258 |
| 1720564200 | 32.110799 | -0.18 | -0.55 | 32.35 | 32.35 | 32.110799 | 1173 |
| 1720477800 | 32.2898 | 0.38 | 1.20 | 32.04 | 32.39 | 32.04 | 3048 |
| 1720218600 | 31.9076 | 0.07 | 0.23 | 31.91 | 31.91 | 31.9076 | 31 |
| 1720040640 | 31.8328 | 0.31 | 0.99 | 31.73 | 31.84 | 31.73 | 736 |
| 1719959400 | 31.5198 | 0.1 | 0.31 | 31.25 | 31.5198 | 31.25 | 3585 |
| 1719873000 | 31.422 | 0.31 | 1.00 | 31.33 | 31.422 | 31.305 | 1379 |
| 1719613800 | 31.11 | 0 | 0.00 | 31.11 | 31.11 | 31.11 | 0 |
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
