Premium
iShares US Oil & Gas Exploration & Production ETF (IEO)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.53 | 1.76226675881 | 86.82 | 89.1 | 86.09 | 110684 | 87.67220447 | SP |
| 4 | -10.31 | -10.4500304075 | 98.66 | 98.93 | 85.0112 | 92657 | 89.79142524 | SP |
| 12 | -8.82 | -9.07687557888 | 97.17 | 102.45 | 85.0112 | 93183 | 93.74870633 | SP |
| 26 | -11.95 | -11.9142572283 | 100.3 | 102.99 | 85.0112 | 88791 | 94.68715978 | SP |
| 52 | -5.33 | -5.68958155423 | 93.68 | 112.72 | 85.0112 | 110632 | 98.48927307 | SP |
| 156 | 27.32 | 44.7648697362 | 61.03 | 112.72 | 60.94 | 172933 | 89.66640043 | SP |
| 260 | 33.7 | 61.6651418115 | 54.65 | 112.72 | 17.63 | 186103 | 67.71792543 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735601400 | 88.35 | 0.96 | 1.10 | 87.82 | 89.1 | 87.37 | 136047 |
| 1735342200 | 87.39 | 0.08 | 0.09 | 87.26 | 88.14 | 86.95 | 136391 |
| 1735255800 | 87.31 | -0.16 | -0.18 | 87.28 | 87.6299 | 86.63 | 117308 |
| 1735077840 | 87.47 | 0.99 | 1.14 | 86.82 | 87.525 | 86.09 | 53708 |
| 1734996600 | 86.48 | 0.86 | 1.00 | 85.5 | 86.75 | 85.0112 | 94122 |
| 1734737400 | 85.62 | 0.4 | 0.47 | 85.21 | 86.3228 | 84.78 | 115249 |
| 1734651000 | 85.22 | -0.9 | -1.05 | 87.24 | 87.38 | 85.0931 | 194630 |
| 1734564600 | 86.12 | -2.82 | -3.17 | 88.88 | 89.31 | 86.12 | 116864 |
| 1734478200 | 88.94 | -1.29 | -1.43 | 89.16 | 89.16 | 88 | 80541 |
| 1734391800 | 90.23 | -2.31 | -2.50 | 92.29 | 92.29 | 90.23 | 64890 |
| 1734132600 | 92.54 | -0.42 | -0.45 | 93.02 | 93.07 | 92.23 | 56460 |
| 1734046200 | 92.96 | -1.02 | -1.09 | 94 | 94 | 92.84 | 85171 |
| 1733959800 | 93.98 | 0.69 | 0.74 | 93.54 | 94.18 | 93.21 | 63770 |
| 1733873400 | 93.29 | -0.92 | -0.98 | 94.39 | 94.77 | 93.05 | 62837 |
| 1733787000 | 94.21 | 0.55 | 0.59 | 94.56 | 95.4 | 94.08 | 82790 |
| 1733527800 | 93.66 | -1.7 | -1.78 | 95.17 | 95.17 | 92.99 | 89551 |
| 1733441400 | 95.36 | -0.04 | -0.04 | 95.87 | 96.45 | 95.23 | 66091 |
| 1733355000 | 95.4 | -2.8 | -2.85 | 98.03 | 98.09 | 94.5505 | 98081 |
| 1733268600 | 98.2 | 0.05 | 0.05 | 98.66 | 99.1 | 97.77 | 70441 |
| 1733182200 | 98.15 | -1.29 | -1.30 | 99.6 | 99.6 | 97.15 | 48732 |
| 1732917840 | 99.44 | 0.41 | 0.41 | 99.56 | 99.82 | 99.17 | 18752 |
| 1732750200 | 99.03 | 0.1 | 0.10 | 99.05 | 100.16 | 99.01 | 40438 |
| 1732663800 | 98.93 | -0.24 | -0.24 | 99.39 | 99.45 | 98.41 | 78274 |
| 1732577400 | 99.17 | -2.66 | -2.61 | 102.23 | 102.45 | 99.01 | 124703 |
| 1732318200 | 101.83 | 0.96 | 0.95 | 100.95 | 102.11 | 100.58 | 163603 |
| 1732231800 | 100.8726 | 0.51 | 0.51 | 101.11 | 102.0399 | 100.76 | 82009 |
| 1732145400 | 100.36 | 1.28 | 1.29 | 99.39 | 100.4 | 99.29 | 92756 |
| 1732059000 | 99.08 | -0.65 | -0.65 | 99.01 | 100.04 | 98.42 | 121096 |
| 1731972600 | 99.73 | 1.77 | 1.81 | 98.62 | 100.05 | 98.47 | 107881 |
| 1731713400 | 97.96 | -0.68 | -0.69 | 98.47 | 99.64 | 97.69 | 64352 |
| 1731627000 | 98.64 | 0.51 | 0.52 | 98.77 | 99.06 | 97.52 | 51691 |
| 1731540600 | 98.13 | 0.78 | 0.80 | 97.33 | 98.628 | 96.46 | 82359 |
| 1731454200 | 97.35 | -0.75 | -0.76 | 98.13 | 98.64 | 97.26 | 67956 |
| 1731367800 | 98.1 | 1.09 | 1.12 | 97.12 | 98.1639 | 96.62 | 105773 |
| 1731108600 | 97.01 | 1.04 | 1.08 | 96.01 | 97.13 | 95.8 | 178644 |
| 1731022200 | 95.97 | -0.89 | -0.92 | 96.7 | 96.86 | 95.35 | 125363 |
| 1730935800 | 96.86 | 4.46 | 4.83 | 95 | 97.67 | 94.82 | 273653 |
| 1730849400 | 92.4 | 0.61 | 0.66 | 92.31 | 92.88 | 91.79 | 55107 |
| 1730763000 | 91.79 | 1.55 | 1.72 | 91.1 | 92.43 | 90.74 | 84605 |
| 1730500200 | 90.24 | -1.14 | -1.25 | 92.05 | 92.1813 | 89.98 | 77952 |
| 1730413800 | 91.38 | 0.77 | 0.85 | 91.5 | 92.22 | 91.03 | 160173 |
| 1730327400 | 90.61 | 0.74 | 0.82 | 90.2 | 91.08 | 89.82 | 100857 |
| 1730241000 | 89.87 | -1.38 | -1.51 | 91.04 | 91.15 | 89.67 | 114666 |
| 1730154600 | 91.25 | -1.01 | -1.09 | 89.94 | 91.36 | 89.7 | 123505 |
| 1729895400 | 92.26 | -0.02 | -0.02 | 92.8 | 93.105 | 91.8308 | 65657 |
| 1729809000 | 92.28 | 0.28 | 0.30 | 92.42 | 92.64 | 91.29 | 45565 |
| 1729722600 | 92 | -0.84 | -0.90 | 92.51 | 92.71 | 91.21 | 84366 |
| 1729636200 | 92.84 | 0.07 | 0.08 | 93.13 | 93.45 | 92.64 | 57636 |
| 1729549800 | 92.77 | -0.61 | -0.65 | 93.91 | 94.2348 | 92.612 | 76801 |
| 1729290600 | 93.38 | -0.44 | -0.47 | 93.43 | 93.67 | 92.6 | 58983 |
| 1729204200 | 93.82 | 0.84 | 0.90 | 92.99 | 93.83 | 92.9346 | 76870 |
| 1729117800 | 92.98 | 0.35 | 0.38 | 92.99 | 93.39 | 92.8 | 53860 |
| 1729031400 | 92.63 | -3.4 | -3.54 | 93.525 | 93.83 | 92.54 | 207197 |
| 1728945000 | 96.03 | -1.07 | -1.10 | 96.26 | 96.6 | 95.5692 | 75515 |
| 1728685800 | 97.1 | 0.37 | 0.38 | 96.55 | 97.72 | 96.495 | 72100 |
| 1728599400 | 96.73 | 1.02 | 1.07 | 96.16 | 97.1 | 95.6 | 66272 |
| 1728513000 | 95.71 | 0.36 | 0.38 | 94.73 | 95.977 | 94.22 | 100761 |
| 1728426600 | 95.35 | -3.17 | -3.22 | 97.17 | 97.2 | 94.64 | 159321 |
| 1728340200 | 98.52 | 0.46 | 0.47 | 98.38 | 99.06 | 98.08 | 122186 |
| 1728081000 | 98.06 | 0.74 | 0.76 | 98.25 | 98.54 | 97.12 | 129972 |
| 1727994600 | 97.32 | 2.9 | 3.07 | 94.82 | 97.39 | 94.13 | 177132 |
| 1727908200 | 94.42 | 0.92 | 0.98 | 94.95 | 95.0391 | 93.3 | 139488 |
| 1727821800 | 93.5 | 2.05 | 2.24 | 90.78 | 93.7869 | 90.49 | 350878 |
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
