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 | -0.5844 | -1.91704609571 | 30.4844 | 30.57 | 29.9 | 44230 | 30.22478759 | SP |
| 4 | 0.35 | 1.18443316413 | 29.55 | 30.93 | 28.58 | 51448 | 29.71314485 | SP |
| 12 | -0.18 | -0.598404255319 | 30.08 | 31.5899 | 28.58 | 46006 | 29.78676496 | SP |
| 26 | 0.72 | 2.46744345442 | 29.18 | 32.47 | 25.8165 | 46286 | 29.23106333 | SP |
| 52 | -0.09 | -0.300100033344 | 29.99 | 32.7183 | 25.8165 | 49322 | 29.98266545 | SP |
| 156 | -17.5 | -36.9198312236 | 47.4 | 51.36 | 25.8165 | 54512 | 36.39592335 | SP |
| 260 | 2.38 | 8.64825581395 | 27.52 | 57.71 | 17.3511 | 60867 | 41.05903934 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737761400 | 30.26 | 0.14 | 0.46 | 30.22 | 30.5201 | 30.18 | 42049 |
| 1737675000 | 30.12 | 0 | 0.00 | 30.12 | 30.12 | 30.12 | 0 |
| 1737588600 | 30.12 | -0.35 | -1.15 | 30.49 | 30.57 | 30.12 | 43868 |
| 1737502200 | 30.47 | 0.34 | 1.13 | 30.5 | 30.51 | 30.09 | 34318 |
| 1737156600 | 30.13 | 0.34 | 1.14 | 30.05 | 30.41 | 30.05 | 32300 |
| 1737070200 | 29.79 | 0.05 | 0.17 | 29.78 | 29.92 | 29.7604 | 31181 |
| 1736983800 | 29.74 | 0.4 | 1.36 | 29.82 | 29.94 | 29.64 | 151263 |
| 1736897400 | 29.34 | 0.44 | 1.52 | 29.59 | 29.83 | 29.2 | 22978 |
| 1736811000 | 28.9 | -0.1 | -0.34 | 28.68 | 28.91 | 28.58 | 48100 |
| 1736551800 | 29 | -0.79 | -2.65 | 29.17 | 29.22 | 28.901 | 51104 |
| 1736379000 | 29.79 | -0.47 | -1.55 | 29.95 | 30.03 | 29.53 | 26795 |
| 1736292600 | 30.26 | 0.02 | 0.07 | 30.7 | 30.93 | 30.1702 | 48000 |
| 1736206200 | 30.24 | 0.24 | 0.80 | 30.53 | 30.74 | 30.22 | 41861 |
| 1735947000 | 30 | 0.98 | 3.38 | 29.3 | 30 | 29.23 | 41147 |
| 1735860600 | 29.0201 | -0.21 | -0.72 | 29.23 | 29.3239 | 28.8925 | 67758 |
| 1735687800 | 29.23 | -0.22 | -0.75 | 29.55 | 29.9 | 29.18 | 88348 |
| 1735601400 | 29.45 | -0.59 | -1.96 | 29.61 | 29.6411 | 29.321 | 59591 |
| 1735342200 | 30.04 | -0.51 | -1.67 | 30.36 | 30.36 | 29.89 | 39177 |
| 1735255800 | 30.55 | 0.31 | 1.03 | 30.25 | 30.64 | 30.25 | 60003 |
| 1735077840 | 30.24 | 0.32 | 1.07 | 30.04 | 30.2819 | 30.0062 | 10076 |
| 1734996600 | 29.92 | 0.12 | 0.40 | 29.7 | 29.9259 | 29.58 | 56939 |
| 1734737400 | 29.8 | 0.33 | 1.12 | 29.35 | 30.185 | 29.3 | 39783 |
| 1734651000 | 29.47 | 0.04 | 0.14 | 29.81 | 29.995 | 29.28 | 51837 |
| 1734564600 | 29.43 | -0.97 | -3.19 | 30.57 | 30.775 | 29.27 | 87307 |
| 1734478200 | 30.4 | -0.2 | -0.66 | 30.19 | 30.46 | 30.17 | 38674 |
| 1734391800 | 30.601 | 0.08 | 0.27 | 30.24 | 30.6963 | 30.18 | 55999 |
| 1734132600 | 30.52 | -0.08 | -0.26 | 30.46 | 30.5558 | 30.35 | 28981 |
| 1734046200 | 30.6 | 0 | 0.00 | 30.55 | 30.78 | 30.55 | 22899 |
| 1733959800 | 30.6 | 0.23 | 0.76 | 30.59 | 30.6313 | 30.21 | 26954 |
| 1733873400 | 30.37 | -0.66 | -2.13 | 30.68 | 30.74 | 30.37 | 57173 |
| 1733787000 | 31.03 | 0.92 | 3.06 | 30.77 | 31.5899 | 30.77 | 70109 |
| 1733527800 | 30.11 | 0.48 | 1.62 | 30 | 30.11 | 29.88 | 96013 |
| 1733441400 | 29.63 | 0.1 | 0.34 | 29.68 | 29.9628 | 29.62 | 47768 |
| 1733355000 | 29.53 | 0.1 | 0.35 | 29.56 | 29.685 | 29.42 | 41608 |
| 1733268600 | 29.4277 | -0.13 | -0.45 | 29.32 | 29.51 | 29.24 | 40719 |
| 1733182200 | 29.56 | 0.07 | 0.24 | 29.64 | 29.79 | 29.452 | 31515 |
| 1732917840 | 29.49 | 0.31 | 1.06 | 29.1 | 29.5 | 29.06 | 19319 |
| 1732750200 | 29.18 | 0.2 | 0.69 | 29.14 | 29.37 | 29.05 | 47683 |
| 1732663800 | 28.98 | -0.64 | -2.16 | 29.36 | 29.36 | 28.96 | 32132 |
| 1732577400 | 29.62 | 0.28 | 0.95 | 29.54 | 29.86 | 29.51 | 36913 |
| 1732318200 | 29.34 | 0.05 | 0.17 | 28.94 | 29.44 | 28.94 | 33901 |
| 1732231800 | 29.29 | 0.04 | 0.14 | 29.18 | 29.44 | 29.1 | 28392 |
| 1732145400 | 29.25 | -0.14 | -0.48 | 29.2 | 29.31 | 29.0783 | 33316 |
| 1732059000 | 29.39 | -0.09 | -0.31 | 29.19 | 29.47 | 29.11 | 36587 |
| 1731972600 | 29.48 | 0.44 | 1.53 | 29.32 | 29.7029 | 29.32 | 31266 |
| 1731713400 | 29.0366 | -0.23 | -0.80 | 29.11 | 29.1177 | 28.82 | 176114 |
| 1731627000 | 29.27 | -0.6 | -2.01 | 29.9 | 30 | 29.25 | 33329 |
| 1731540600 | 29.87 | -0.04 | -0.13 | 30.14 | 30.37 | 29.75 | 24218 |
| 1731454200 | 29.91 | -1.13 | -3.64 | 30.57 | 30.57 | 29.8514 | 33905 |
| 1731367800 | 31.0397 | 0.66 | 2.17 | 30.94 | 31.1 | 30.81 | 36132 |
| 1731108600 | 30.38 | -0.22 | -0.72 | 30.22 | 30.38 | 30.07 | 62727 |
| 1731022200 | 30.6 | 0.95 | 3.20 | 30.2 | 30.7875 | 30.2 | 30751 |
| 1730935800 | 29.65 | -0.74 | -2.44 | 29.63 | 29.76 | 29.42 | 32601 |
| 1730849400 | 30.39 | 0.52 | 1.74 | 30.08 | 30.4478 | 30.08 | 23255 |
| 1730763000 | 29.87 | 0.21 | 0.71 | 29.98 | 30.21 | 29.85 | 37749 |
| 1730500200 | 29.66 | 0.13 | 0.44 | 29.69 | 29.97 | 29.61 | 22673 |
| 1730413800 | 29.53 | -0.91 | -2.98 | 30.05 | 30.05 | 29.44 | 18847 |
| 1730327400 | 30.4357 | -0.21 | -0.70 | 30.47 | 30.6 | 30.39 | 20635 |
| 1730241000 | 30.65 | -0.58 | -1.87 | 31.23 | 31.23 | 30.631 | 30770 |
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
