Premium
iShares Self driving EV and Tech ETF (IDRV)
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 | 2.1 | 7.77777777778 | 27 | 29.1 | 26.59 | 15085 | 27.9706664 | SP |
| 4 | -1 | -3.32225913621 | 30.1 | 30.1 | 24.48 | 29446 | 27.33141714 | SP |
| 12 | -1.09 | -3.61046704207 | 30.19 | 31.78 | 24.48 | 33446 | 29.48639089 | SP |
| 26 | -1.42 | -4.65268676278 | 30.52 | 31.78 | 24.48 | 39324 | 29.69555665 | SP |
| 52 | 0.37 | 1.28785241907 | 28.73 | 32.5 | 24.48 | 43451 | 29.55747118 | SP |
| 156 | -12.58 | -30.1823416507 | 41.68 | 45.72 | 24.48 | 50073 | 34.63986663 | SP |
| 260 | 5.78 | 24.7855917667 | 23.32 | 57.71 | 22.815 | 62471 | 40.88328741 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 29.1 | 0.12 | 0.41 | 28.76 | 29.11 | 28.76 | 15563 |
| 1745533800 | 28.98 | 0.62 | 2.19 | 28.49 | 28.99 | 28.44 | 13323 |
| 1745447400 | 28.36 | 0.69 | 2.49 | 28.44 | 28.9687 | 28.35 | 19411 |
| 1745361000 | 27.67 | 0.83 | 3.09 | 27.36 | 27.7921 | 27.36 | 12298 |
| 1745274600 | 26.84 | -0.29 | -1.07 | 27 | 27.1 | 26.59 | 15307 |
| 1744929000 | 27.13 | 0.19 | 0.71 | 27.05 | 27.3304 | 27.05 | 21766 |
| 1744842600 | 26.94 | -0.59 | -2.14 | 27.03 | 27.4192 | 26.73 | 24806 |
| 1744756200 | 27.53 | -0.27 | -0.97 | 27.66 | 27.71 | 27.435 | 42105 |
| 1744669800 | 27.8 | 0.48 | 1.76 | 27.72 | 27.9026 | 27.41 | 23496 |
| 1744410600 | 27.32 | 0.82 | 3.09 | 26.82 | 27.366 | 26.68 | 24345 |
| 1744324200 | 26.5 | -0.68 | -2.50 | 26.69 | 26.88 | 25.86 | 47964 |
| 1744237800 | 27.18 | 2.49 | 10.09 | 24.89 | 27.24 | 24.8414 | 19219 |
| 1744151400 | 24.69 | -1.14 | -4.41 | 26.5 | 26.5 | 24.48 | 68615 |
| 1744065000 | 25.83 | -0.89 | -3.33 | 25.39 | 27.075 | 25.155 | 33236 |
| 1743805800 | 26.72 | -1.55 | -5.48 | 27.18 | 27.39 | 26.04 | 54173 |
| 1743719400 | 28.27 | -1.24 | -4.20 | 28.49 | 28.6694 | 28.2401 | 21685 |
| 1743633000 | 29.51 | 0.12 | 0.41 | 29.09 | 29.56 | 29.09 | 18460 |
| 1743546600 | 29.39 | 0.16 | 0.55 | 29.26 | 29.5776 | 29.02 | 26221 |
| 1743460200 | 29.23 | -0.36 | -1.22 | 28.94 | 29.32 | 28.75 | 44513 |
| 1743201000 | 29.59 | -0.92 | -3.02 | 30.1 | 30.1 | 29.52 | 28523 |
| 1743114600 | 30.51 | -0.34 | -1.10 | 30.5 | 30.64 | 30.25 | 26423 |
| 1743028200 | 30.85 | -0.16 | -0.52 | 31.19 | 31.22 | 30.64 | 14455 |
| 1742941800 | 31.01 | -0.09 | -0.29 | 30.95 | 31.04 | 30.87 | 40119 |
| 1742855400 | 31.1 | 0.44 | 1.44 | 31.09 | 31.25 | 31 | 19862 |
| 1742596200 | 30.66 | -0.28 | -0.90 | 30.24 | 30.7242 | 30.24 | 30147 |
| 1742509800 | 30.94 | -0.65 | -2.06 | 31.15 | 31.21 | 30.92 | 26816 |
| 1742423400 | 31.59 | 0.29 | 0.93 | 31.46 | 31.78 | 31.41 | 21315 |
| 1742337000 | 31.3 | -0.15 | -0.48 | 31.48 | 31.52 | 31.27 | 12515 |
| 1742250600 | 31.45 | 0.39 | 1.26 | 31.14 | 31.54 | 31.14 | 17735 |
| 1741991400 | 31.06 | 0.33 | 1.07 | 30.86 | 31.06 | 30.79 | 25728 |
| 1741905000 | 30.73 | -0.49 | -1.57 | 30.86 | 30.93 | 30.63 | 18279 |
| 1741818600 | 31.22 | -0.02 | -0.06 | 31.31 | 31.38 | 31.0001 | 19084 |
| 1741732200 | 31.24 | 0.8 | 2.63 | 30.99 | 31.538 | 30.66 | 35515 |
| 1741645800 | 30.44 | -0.97 | -3.09 | 30.77 | 31.03 | 30.23 | 20281 |
| 1741390200 | 31.41 | 0.72 | 2.35 | 30.77 | 31.4457 | 30.77 | 24580 |
| 1741303800 | 30.69 | 0.02 | 0.07 | 30.56 | 30.9982 | 30.54 | 18234 |
| 1741217400 | 30.67 | 1.2 | 4.05 | 30.1 | 30.71 | 30.1 | 28251 |
| 1741131000 | 29.475 | -0.19 | -0.62 | 29.08 | 29.86 | 28.7599 | 34765 |
| 1741044600 | 29.66 | -0.91 | -2.98 | 30.78 | 30.79 | 29.47 | 51386 |
| 1740785400 | 30.57 | -0.63 | -2.02 | 30.3 | 30.7 | 30.07 | 34836 |
| 1740699000 | 31.2 | -0.23 | -0.73 | 31.34 | 31.7 | 31.15 | 20164 |
| 1740612600 | 31.43 | 0.56 | 1.81 | 31.29 | 31.73 | 31.2464 | 31997 |
| 1740526200 | 30.87 | 0.13 | 0.42 | 31.18 | 31.18 | 30.68 | 32011 |
| 1740439800 | 30.74 | -0.24 | -0.77 | 31.13 | 31.13 | 30.59 | 30496 |
| 1740180600 | 30.98 | -0.24 | -0.77 | 31.47 | 31.68 | 30.96 | 38414 |
| 1740094200 | 31.22 | 0.06 | 0.19 | 31.45 | 31.46 | 31 | 32893 |
| 1740007800 | 31.16 | -0.13 | -0.42 | 31.24 | 31.35 | 31.15 | 30929 |
| 1739921400 | 31.29 | 0.14 | 0.45 | 31.17 | 31.33 | 31.01 | 30792 |
| 1739575800 | 31.15 | 0.48 | 1.57 | 31 | 31.25 | 30.97 | 32380 |
| 1739489400 | 30.67 | 1.04 | 3.51 | 29.84 | 30.67 | 29.84 | 58638 |
| 1739403000 | 29.63 | 0.41 | 1.40 | 29.28 | 29.8044 | 29.28 | 62123 |
| 1739316600 | 29.22 | -0.72 | -2.40 | 29.44 | 29.55 | 29.19 | 28236 |
| 1739230200 | 29.94 | 0.21 | 0.71 | 30.09 | 30.09 | 29.92 | 27173 |
| 1738971000 | 29.73 | -0.16 | -0.54 | 30.13 | 30.28 | 29.62 | 38928 |
| 1738884600 | 29.89 | 0.35 | 1.18 | 29.87 | 30.1 | 29.77 | 49892 |
| 1738798200 | 29.54 | -0.15 | -0.51 | 29.56 | 29.64 | 29.43 | 37166 |
| 1738711800 | 29.69 | 0.61 | 2.10 | 29.35 | 29.79 | 29.35 | 74328 |
| 1738625400 | 29.08 | -0.69 | -2.32 | 28.64 | 29.24 | 28.63 | 116383 |
| 1738366200 | 29.77 | -0.53 | -1.75 | 30.19 | 30.43 | 29.68 | 87122 |
| 1738279800 | 30.3 | 0.49 | 1.64 | 30.16 | 30.55 | 30.145 | 38696 |
| 1738193400 | 29.81 | -0.09 | -0.30 | 30.06 | 30.1 | 29.7436 | 38850 |
| 1738107000 | 29.9 | -0.25 | -0.83 | 30.16 | 30.16 | 29.64 | 42519 |
| 1738020600 | 30.15 | -0.11 | -0.36 | 30.05 | 30.4731 | 30.05 | 59995 |
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
