Premium
iShares US Utilities (IDU)
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 | 0.34 | 0.294601854259 | 115.41 | 117 | 113.1101 | 81827 | 115.12888526 | SP |
| 4 | 4.52 | 4.06365189248 | 111.23 | 117 | 109.92 | 111426 | 112.87062461 | SP |
| 12 | -2.33 | -1.97323848238 | 118.08 | 120.39 | 109.06 | 222331 | 115.17218688 | SP |
| 26 | 7.33 | 6.76074524995 | 108.42 | 120.82 | 106.08 | 192189 | 114.08746876 | SP |
| 52 | 11.28 | 10.7973580932 | 104.47 | 120.82 | 102.91 | 173921 | 112.20667689 | SP |
| 156 | 34.3 | 42.1117249847 | 81.45 | 120.82 | 68.87 | 133457 | 100.91583859 | SP |
| 260 | 36.28 | 45.6524474645 | 79.47 | 120.82 | 68.87 | 109978 | 96.63911409 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 115.75 | 2.44 | 2.15 | 114.05 | 115.85 | 114.05 | 85370 |
| 1782945000 | 113.31 | -1.3 | -1.13 | 114.63 | 114.63 | 113.1101 | 103339 |
| 1782858600 | 114.61 | -1.64 | -1.41 | 115.99 | 116.02 | 114.61 | 94077 |
| 1782772200 | 116.25 | -0.57 | -0.49 | 116.83 | 117 | 115.78 | 89723 |
| 1782513000 | 116.82 | 0.88 | 0.76 | 116.28 | 116.84 | 116.18 | 42310 |
| 1782426600 | 115.94 | 0.69 | 0.60 | 115.41 | 116.75 | 115.16 | 79688 |
| 1782340200 | 115.25 | 1.31 | 1.15 | 114.28 | 115.28 | 114.17 | 87568 |
| 1782253800 | 113.94 | 0.97 | 0.86 | 113.11 | 114.15 | 112.55 | 76874 |
| 1782167400 | 112.97 | 0.48 | 0.43 | 112.43 | 113.54 | 112.42 | 90825 |
| 1781821800 | 112.49 | 0.68 | 0.61 | 112.33 | 113.76 | 111.91 | 88682 |
| 1781735400 | 111.81 | -1.41 | -1.25 | 112.54 | 113.38 | 111.31 | 112895 |
| 1781649000 | 113.22 | 0.8 | 0.71 | 112.65 | 114.2 | 112.65 | 71740 |
| 1781562600 | 112.42 | -0.16 | -0.14 | 111.84 | 113.025 | 111.29 | 93792 |
| 1781303400 | 112.58 | 1.2 | 1.08 | 111.59 | 112.68 | 111.59 | 541128 |
| 1781217000 | 111.38 | -0.17 | -0.15 | 112.15 | 112.71 | 111.38 | 94356 |
| 1781130600 | 111.55 | 0.03 | 0.03 | 112.05 | 112.05 | 111.05 | 74948 |
| 1781044200 | 111.52 | 1.36 | 1.23 | 110.54 | 111.64 | 110.24 | 94042 |
| 1780957800 | 110.16 | -2.07 | -1.84 | 112.27 | 112.27 | 110.1 | 123660 |
| 1780698600 | 112.23 | 0.93 | 0.84 | 111.58 | 112.92 | 111.58 | 57592 |
| 1780612200 | 111.3 | 0.66 | 0.60 | 111.23 | 111.46 | 109.92 | 99855 |
| 1780525800 | 110.64 | -0.31 | -0.28 | 110.94 | 112.32 | 110.6 | 86364 |
| 1780439400 | 110.95 | 1.87 | 1.71 | 109.27 | 111.01 | 109.27 | 83788 |
| 1780353000 | 109.08 | -3.03 | -2.70 | 111.06 | 111.065 | 109.06 | 57418 |
| 1780093800 | 112.11 | -0.5 | -0.44 | 112.76 | 112.76 | 111.764 | 120936 |
| 1780007400 | 112.61 | -1.24 | -1.09 | 113.55 | 114.11 | 112.59 | 481139 |
| 1779921000 | 113.85 | -0.56 | -0.49 | 114.22 | 114.37 | 113.54 | 207389 |
| 1779834600 | 114.41 | -0.07 | -0.06 | 114.8 | 115.05 | 114.41 | 64748 |
| 1779489000 | 114.48 | 0.89 | 0.78 | 113.81 | 114.64 | 113.42 | 426142 |
| 1779402600 | 113.59 | 1.04 | 0.92 | 112.62 | 113.59 | 112.29 | 80112 |
| 1779316200 | 112.55 | 0.29 | 0.26 | 112.92 | 113.375 | 112.39 | 62311 |
| 1779229800 | 112.26 | 0.94 | 0.84 | 111.09 | 112.55 | 110.94 | 119334 |
| 1779143400 | 111.32 | 0.24 | 0.22 | 111.49 | 111.77 | 110.41 | 489392 |
| 1778884200 | 111.08 | -2.34 | -2.06 | 113.13 | 113.13 | 111.025 | 68114 |
| 1778797800 | 113.42 | 0.67 | 0.59 | 112.76 | 113.445 | 112.6735 | 44932 |
| 1778711400 | 112.75 | -1.35 | -1.18 | 113.14 | 113.14 | 111.9864 | 68983 |
| 1778625000 | 114.1 | 0.33 | 0.29 | 113.63 | 114.43 | 113.045 | 877292 |
| 1778538600 | 113.77 | 0.93 | 0.82 | 113.64 | 113.9897 | 113.21 | 44915 |
| 1778279400 | 112.84 | -1.08 | -0.95 | 114.37 | 114.37 | 112.8 | 33942 |
| 1778193000 | 113.92 | -1.36 | -1.18 | 115.11 | 115.11 | 113.665 | 58050 |
| 1778106600 | 115.28 | -1.68 | -1.44 | 116.77 | 116.77 | 115.165 | 184565 |
| 1778020200 | 116.96 | -0.14 | -0.12 | 117.38 | 117.92 | 116.905 | 174426 |
| 1777933800 | 117.1 | -0.31 | -0.26 | 116.95 | 118.1 | 116.435 | 208372 |
| 1777674600 | 117.41 | -0.89 | -0.75 | 118.23 | 119.28 | 117.4 | 1348759 |
| 1777588200 | 118.3 | 2.77 | 2.40 | 116.01 | 118.375 | 116.01 | 58087 |
| 1777501800 | 115.53 | -1.34 | -1.15 | 116.51 | 116.8152 | 115.25 | 47804 |
| 1777415400 | 116.87 | 0.2 | 0.17 | 117.31 | 117.31 | 116.5 | 65812 |
| 1777329000 | 116.67 | -0.17 | -0.15 | 117.05 | 117.5 | 116.67 | 56125 |
| 1777069800 | 116.84 | 0.12 | 0.10 | 116.45 | 117.07 | 115.92 | 51385 |
| 1776983400 | 116.72 | 3.18 | 2.80 | 114.43 | 116.83 | 114.42 | 1242709 |
| 1776897000 | 113.54 | -0.03 | -0.03 | 114.625 | 115.23 | 113.18 | 170950 |
| 1776810600 | 113.57 | -2.05 | -1.77 | 115.87 | 116 | 113.57 | 62810 |
| 1776724200 | 115.62 | -0.95 | -0.81 | 116.52 | 116.98 | 115.4 | 82571 |
| 1776465000 | 116.57 | -0.43 | -0.37 | 116.95 | 116.95 | 115.35 | 1050472 |
| 1776378600 | 117 | 0.69 | 0.59 | 116.25 | 117.17 | 115.92 | 1665406 |
| 1776292200 | 116.31 | -1.1 | -0.94 | 117.08 | 117.08 | 116.05 | 93747 |
| 1776205800 | 117.41 | 0.15 | 0.13 | 117.22 | 117.54 | 116.18 | 91829 |
| 1776119400 | 117.26 | -1.28 | -1.08 | 118.19 | 118.32 | 116.67 | 414750 |
| 1775860200 | 118.54 | -0.59 | -0.50 | 118.89 | 119.66 | 118.35 | 51144 |
| 1775773800 | 119.13 | 0.87 | 0.74 | 118.08 | 120.39 | 118.08 | 181056 |
| 1775687400 | 118.26 | 0.99 | 0.84 | 117.71 | 118.27 | 116.51 | 117907 |
| 1775601000 | 117.27 | 0.35 | 0.30 | 116.7 | 117.62 | 116.7 | 48250 |
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.
