Premium
iShares US Oil & Gas Exploration & Production ETF (IEO)
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 | 2.73 | 2.48928603994 | 109.67 | 112.72 | 108.94 | 35363 | 110.7221931 | SP |
| 4 | -3.64 | -3.13684936229 | 116.04 | 119.43 | 106.57 | 69476 | 111.21084952 | SP |
| 12 | -0.37 | -0.32810144542 | 112.77 | 124.285 | 106.57 | 88758 | 115.69510122 | SP |
| 26 | 23.08 | 25.8396775638 | 89.32 | 130.5 | 89.32 | 117120 | 113.04465125 | SP |
| 52 | 22.36 | 24.8334073745 | 90.04 | 130.5 | 85.93 | 89713 | 105.08821465 | SP |
| 156 | 27.37 | 32.1886393038 | 85.03 | 130.5 | 73.14 | 107521 | 98.34312945 | SP |
| 260 | 58.53 | 108.650454799 | 53.87 | 130.5 | 45.8037 | 145932 | 88.04552826 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 112.4 | 2.28 | 2.07 | 110.91 | 112.72 | 110.38 | 39460 |
| 1783377000 | 110.12 | -0.4 | -0.36 | 110 | 111.02 | 110 | 44017 |
| 1783031400 | 110.52 | 0.74 | 0.67 | 109.98 | 111 | 109.835 | 20169 |
| 1782945000 | 109.78 | -0.05 | -0.05 | 109.67 | 110.84 | 108.94 | 37807 |
| 1782858600 | 109.83 | -0.59 | -0.53 | 110.67 | 111.47 | 109.71 | 48489 |
| 1782772200 | 110.42 | 0.4 | 0.36 | 110.23 | 111.6 | 110.08 | 74285 |
| 1782513000 | 110.02 | 0.09 | 0.08 | 109.41 | 110.72 | 109.34 | 42918 |
| 1782426600 | 109.93 | 1.28 | 1.18 | 108.41 | 110.4 | 107.51 | 55727 |
| 1782340200 | 108.65 | -1.41 | -1.28 | 107.95 | 109.27 | 107 | 59898 |
| 1782253800 | 110.06 | 0.4 | 0.36 | 109.04 | 110.46 | 109.04 | 51982 |
| 1782167400 | 109.66 | 2.19 | 2.04 | 107.63 | 109.66 | 107.1539 | 58829 |
| 1781821800 | 107.47 | -1.8 | -1.65 | 108.64 | 108.64 | 106.57 | 85637 |
| 1781735400 | 109.27 | -0.92 | -0.83 | 109.75 | 110.42 | 108.885 | 102881 |
| 1781649000 | 110.19 | -0.83 | -0.75 | 109.36 | 110.35 | 109.14 | 155584 |
| 1781562600 | 111.02 | -4.84 | -4.18 | 110.5 | 112.185 | 110.24 | 87722 |
| 1781303400 | 115.86 | 1.36 | 1.19 | 113.63 | 117.1 | 113.5 | 84156 |
| 1781217000 | 114.5 | -3.18 | -2.70 | 118.35 | 118.94 | 114.4406 | 117666 |
| 1781130600 | 117.68 | 2.63 | 2.29 | 116.04 | 119.43 | 116.04 | 83332 |
| 1781044200 | 115.05 | -2.67 | -2.27 | 117.06 | 117.06 | 113.43 | 96430 |
| 1780957800 | 117.72 | 1.57 | 1.35 | 117.38 | 119.24 | 117.38 | 62883 |
| 1780698600 | 116.15 | -3.1 | -2.60 | 118.98 | 119.45 | 116.12 | 77204 |
| 1780612200 | 119.25 | -0.32 | -0.27 | 118.38 | 119.77 | 117.96 | 99932 |
| 1780525800 | 119.57 | 1.95 | 1.66 | 118.49 | 120.5 | 117.6 | 85452 |
| 1780439400 | 117.62 | 0.95 | 0.81 | 116.29 | 118.17 | 116.29 | 53281 |
| 1780353000 | 116.67 | 2.58 | 2.26 | 115.94 | 118.17 | 115.7801 | 131842 |
| 1780093800 | 114.09 | -0.63 | -0.55 | 114.3 | 114.61 | 112.81 | 80453 |
| 1780007400 | 114.72 | 0.76 | 0.67 | 115.26 | 115.7 | 113.81 | 85502 |
| 1779921000 | 113.96 | -1.46 | -1.26 | 113.52 | 115.41 | 112.72 | 134284 |
| 1779834600 | 115.42 | -3.72 | -3.12 | 117.42 | 119.17 | 115.34 | 73398 |
| 1779489000 | 119.14 | 1.01 | 0.85 | 117.94 | 119.38 | 117.8 | 42409 |
| 1779402600 | 118.13 | -2.77 | -2.29 | 122.15 | 122.35 | 117.59 | 104845 |
| 1779316200 | 120.9 | -2.63 | -2.13 | 122.53 | 124.285 | 120 | 190964 |
| 1779229800 | 123.53 | 1.46 | 1.20 | 122.92 | 123.78 | 121.70197 | 39030 |
| 1779143400 | 122.07 | 1.95 | 1.62 | 119.4 | 122.74 | 118.935 | 64512 |
| 1778884200 | 120.12 | 3.08 | 2.63 | 118.24 | 120.22 | 118.21 | 61680 |
| 1778797800 | 117.04 | 0.69 | 0.59 | 115.85 | 117.63 | 115.81 | 28812 |
| 1778711400 | 116.35 | -0.61 | -0.52 | 116.73 | 116.96 | 114.89 | 66864 |
| 1778625000 | 116.96 | 0.59 | 0.51 | 117.68 | 117.68 | 116.01 | 54208 |
| 1778538600 | 116.365 | 2.66 | 2.33 | 115.2 | 116.63 | 114.94 | 83135 |
| 1778279400 | 113.71 | -0.22 | -0.19 | 113.8 | 114.78 | 112.8 | 56543 |
| 1778193000 | 113.93 | -2.66 | -2.28 | 114.18 | 114.38 | 112.08 | 108905 |
| 1778106600 | 116.59 | -6.47 | -5.26 | 117.92 | 119.09 | 116.25 | 156153 |
| 1778020200 | 123.06 | -0.5 | -0.40 | 123.09 | 123.88 | 122.3 | 69082 |
| 1777933800 | 123.555 | 2.31 | 1.90 | 121.41 | 123.86 | 120.64 | 164521 |
| 1777674600 | 121.25 | -1.57 | -1.27 | 122.05 | 122.47 | 119.29 | 94044 |
| 1777588200 | 122.815 | 0.52 | 0.43 | 119.93 | 123.06 | 119.365 | 100603 |
| 1777501800 | 122.29 | 3.91 | 3.30 | 120 | 122.4 | 119.93 | 186201 |
| 1777415400 | 118.38 | 1.73 | 1.48 | 118.47 | 118.93 | 117.57 | 73292 |
| 1777329000 | 116.65 | 0.59 | 0.51 | 116.95 | 118.11 | 116.16 | 89686 |
| 1777069800 | 116.06 | -0.66 | -0.57 | 115.87 | 116.7 | 114.95 | 171959 |
| 1776983400 | 116.72 | 0.83 | 0.71 | 116.56 | 117.38 | 115.8 | 118873 |
| 1776897000 | 115.895 | 1.97 | 1.73 | 114.89 | 116.18 | 114.87 | 98884 |
| 1776810600 | 113.92 | 2.67 | 2.40 | 111.68 | 114.19 | 111.25 | 100827 |
| 1776724200 | 111.25 | 0.7 | 0.63 | 111.6 | 112.07 | 110.738 | 73839 |
| 1776465000 | 110.55 | -5.02 | -4.34 | 110.59 | 110.83 | 107.04 | 282819 |
| 1776378600 | 115.57 | 2.29 | 2.02 | 113.6 | 116.06 | 113.6 | 81369 |
| 1776292200 | 113.28 | 0.19 | 0.17 | 112.77 | 114.26 | 111.82 | 63926 |
| 1776205800 | 113.09 | -3.22 | -2.77 | 115.16 | 115.19 | 112.52 | 96214 |
| 1776119400 | 116.31 | 0.39 | 0.34 | 117.97 | 118.02 | 115.36 | 139867 |
| 1775860200 | 115.92 | 0.29 | 0.25 | 115.24 | 116.115 | 114.26 | 64863 |
| 1775773800 | 115.63 | -2.73 | -2.31 | 119 | 119.93 | 115.14 | 405673 |
| 1775687400 | 118.36 | -5.38 | -4.35 | 115.21 | 118.81 | 113.95 | 217855 |
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.
