Premium
iShares US Consumer Focused ETF (IEDI)
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 | 0.015 | 0.0273074822501 | 54.93 | 55.68 | 54.24 | 3315 | 54.7407715 | SP |
| 4 | 0.465 | 0.853524229075 | 54.48 | 56.33 | 53.43 | 2854 | 54.75560225 | SP |
| 12 | 0.825 | 1.5243902439 | 54.12 | 58.12 | 53.43 | 3045 | 55.51321256 | SP |
| 26 | -0.695 | -1.24910136592 | 55.64 | 58.5 | 52.8 | 2690 | 55.78945461 | SP |
| 52 | 0.135 | 0.246305418719 | 54.81 | 58.5 | 52.335 | 2855 | 55.65573144 | SP |
| 156 | 15.189 | 38.2055538787 | 39.756 | 58.5 | 36.9455 | 5827 | 50.40360163 | SP |
| 260 | 10.695 | 24.1694915254 | 44.25 | 58.5 | 33.93 | 4750 | 48.05474881 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772200 | 54.945 | -0.19 | -0.34 | 55.07 | 55.14 | 54.855 | 5545 |
| 1782513000 | 55.1343 | 0.62 | 1.13 | 54.56 | 55.2 | 54.56 | 999 |
| 1782426600 | 54.5159 | -0.88 | -1.59 | 55.23 | 55.33 | 54.5159 | 1788 |
| 1782340200 | 55.3984 | 0.76 | 1.39 | 54.55 | 55.68 | 54.55 | 3186 |
| 1782253800 | 54.6365 | 0.13 | 0.23 | 54.24 | 54.835 | 54.24 | 2810 |
| 1782167400 | 54.5106 | -0.72 | -1.30 | 54.93 | 55.1 | 54.5106 | 7791 |
| 1781821800 | 55.2272 | 0.46 | 0.84 | 55.18 | 55.34 | 55.18 | 918 |
| 1781735400 | 54.7661 | -1.29 | -2.31 | 55.9 | 55.95 | 54.7661 | 2200 |
| 1781649000 | 56.0591 | 0.23 | 0.41 | 55.89 | 56.33 | 55.89 | 1781 |
| 1781562600 | 55.8302 | 0.13 | 0.23 | 55.96 | 56 | 55.83 | 646 |
| 1781303400 | 55.7037 | 0.1 | 0.18 | 55.77 | 55.77 | 55.47 | 1805 |
| 1781217000 | 55.6039 | 0.79 | 1.44 | 54.96 | 55.6039 | 54.96 | 9397 |
| 1781130600 | 54.8161 | 0.02 | 0.03 | 54.69 | 54.95 | 54.69 | 545 |
| 1781044200 | 54.7995 | 0.73 | 1.34 | 54.17 | 54.89 | 54.17 | 1767 |
| 1780957800 | 54.074 | -0.1 | -0.18 | 54.11 | 54.39 | 54.074 | 1673 |
| 1780698600 | 54.1713 | 0.04 | 0.08 | 54.05 | 54.585 | 54.05 | 2907 |
| 1780612200 | 54.13 | 0.23 | 0.43 | 54.54 | 54.5901 | 54.03 | 3601 |
| 1780525800 | 53.8957 | 0.23 | 0.44 | 53.43 | 53.8957 | 53.43 | 1424 |
| 1780439400 | 53.6613 | -0.49 | -0.90 | 53.83 | 53.83 | 53.51 | 2588 |
| 1780353000 | 54.15 | -0.65 | -1.19 | 54.48 | 54.48 | 53.95 | 6392 |
| 1780093800 | 54.8027 | -0.6 | -1.09 | 55.25 | 55.25 | 54.8027 | 6809 |
| 1780007400 | 55.4061 | 0.17 | 0.31 | 55.2 | 55.4061 | 55.126795 | 837 |
| 1779921000 | 55.2335 | 0.49 | 0.90 | 54.83 | 55.57 | 54.83 | 975 |
| 1779834600 | 54.7405 | -0.37 | -0.67 | 55.36 | 55.36 | 54.5899 | 7285 |
| 1779489000 | 55.1103 | -0 | -0.01 | 55.2 | 55.2 | 54.985 | 781 |
| 1779402600 | 55.1133 | -0.5 | -0.90 | 54.93 | 55.23 | 54.61 | 2274 |
| 1779316200 | 55.6137 | 0.61 | 1.12 | 54.99 | 55.7299 | 54.6 | 1798 |
| 1779229800 | 55 | -0.08 | -0.15 | 54.75 | 55.17 | 54.75 | 1464 |
| 1779143400 | 55.0819 | 0.58 | 1.07 | 54.66 | 55.2 | 54.66 | 2035 |
| 1778884200 | 54.4988 | -0.4 | -0.73 | 54.84 | 54.84 | 54.4988 | 3151 |
| 1778797800 | 54.9 | 0.33 | 0.60 | 54.6 | 55.03 | 54.6 | 3396 |
| 1778711400 | 54.57 | -0.48 | -0.88 | 54.66 | 54.66 | 54.365 | 2207 |
| 1778625000 | 55.0535 | 0.17 | 0.32 | 54.9 | 55.13 | 54.9 | 1835 |
| 1778538600 | 54.88 | -1.04 | -1.87 | 55.83 | 55.83 | 54.76 | 5906 |
| 1778279400 | 55.9243 | -0.32 | -0.57 | 56.45 | 56.45 | 55.9243 | 3504 |
| 1778193000 | 56.2438 | -0.29 | -0.52 | 56.73 | 56.73 | 56.16 | 840 |
| 1778106600 | 56.5357 | 0.58 | 1.03 | 56.39 | 56.6 | 56.39 | 2218 |
| 1778020200 | 55.9567 | 0.25 | 0.44 | 56.02 | 56.02 | 55.95 | 1043 |
| 1777933800 | 55.7098 | -0.85 | -1.51 | 56.42 | 56.61 | 55.7098 | 3851 |
| 1777674600 | 56.5644 | -0.35 | -0.61 | 57.06 | 57.18 | 56.5644 | 1553 |
| 1777588200 | 56.912 | 1.04 | 1.85 | 56.01 | 56.912 | 56.01 | 10707 |
| 1777501800 | 55.8761 | -0.25 | -0.45 | 55.96 | 55.96 | 55.57 | 993 |
| 1777415400 | 56.1275 | -0.39 | -0.69 | 56.68 | 56.68 | 56.03 | 1617 |
| 1777329000 | 56.5187 | -0.51 | -0.90 | 56.77 | 56.87 | 56.5187 | 1113 |
| 1777069800 | 57.0334 | -0.07 | -0.12 | 57.2 | 57.2 | 56.95 | 1409 |
| 1776983400 | 57.0996 | -0.12 | -0.22 | 56.97 | 57.41 | 56.97 | 3425 |
| 1776897000 | 57.2228 | -0.2 | -0.35 | 57.79 | 57.79 | 57.13 | 1442 |
| 1776810600 | 57.4254 | -0.29 | -0.51 | 58.12 | 58.12 | 57.4254 | 3025 |
| 1776724200 | 57.72 | 0.11 | 0.20 | 57.4 | 57.72 | 57.4 | 4910 |
| 1776465000 | 57.6075 | 1.3 | 2.32 | 56.86 | 57.77 | 56.86 | 1840 |
| 1776378600 | 56.3034 | -0.18 | -0.31 | 56.4799 | 56.85 | 56.3034 | 881 |
| 1776292200 | 56.4799 | 0.18 | 0.33 | 56.33 | 56.521 | 56.13 | 2562 |
| 1776205800 | 56.2966 | 0.49 | 0.89 | 55.84 | 56.2966 | 55.71 | 7369 |
| 1776119400 | 55.8023 | 0.22 | 0.40 | 55.49 | 55.8023 | 55.23 | 3207 |
| 1775860200 | 55.5811 | -0.66 | -1.17 | 56.26 | 56.26 | 55.5699 | 3173 |
| 1775773800 | 56.24 | 0.6 | 1.08 | 55.46 | 56.315 | 55.46 | 11403 |
| 1775687400 | 55.6366 | 1.7 | 3.14 | 55.47 | 55.67 | 55.47 | 2377 |
| 1775601000 | 53.9405 | -0.84 | -1.53 | 54.6 | 54.6 | 53.7099 | 2416 |
| 1775514600 | 54.7788 | 0.56 | 1.03 | 54.12 | 54.7788 | 54.12 | 4745 |
| 1775169000 | 54.2212 | -0.05 | -0.09 | 53.8 | 54.2212 | 53.71 | 1342 |
| 1775082600 | 54.2694 | 0.18 | 0.34 | 54.25 | 54.46 | 54.22 | 1918 |
| 1774996200 | 54.0869 | 1.03 | 1.94 | 53.48 | 54.0869 | 53.4699 | 2789 |
| 1774909800 | 53.0575 | 0.22 | 0.41 | 52.94 | 53.26 | 52.91 | 1778 |
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.
