Premium
iShares Tech Independence Focused ETF (IETC)
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 | 2.13 | 2.51802813571 | 84.59 | 87.2099 | 83.5 | 74073 | 85.56440349 | SP |
| 4 | -0.92 | -1.04974897307 | 87.64 | 88.4593 | 83.07 | 57123 | 85.75839181 | SP |
| 12 | 6.79 | 8.49493306643 | 79.93 | 89.39 | 78 | 38414 | 84.74241514 | SP |
| 26 | 11.74 | 15.657508669 | 74.98 | 89.39 | 66.51 | 27252 | 81.2871687 | SP |
| 52 | 21.22 | 32.3969465649 | 65.5 | 89.39 | 64.91 | 28889 | 75.35971252 | SP |
| 156 | 31.91 | 58.2193030469 | 54.81 | 89.39 | 37.8 | 18575 | 62.81838363 | SP |
| 260 | 52.06 | 150.201961916 | 34.66 | 89.39 | 25.1 | 21356 | 53.71066026 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 86.72 | 1.24 | 1.45 | 86.88 | 87.2099 | 86.28 | 73826 |
| 1737070200 | 85.48 | -0.06 | -0.07 | 86.37 | 86.37 | 85.46 | 111527 |
| 1736983800 | 85.54 | 1.55 | 1.85 | 85.46 | 85.82 | 84.96 | 63716 |
| 1736897400 | 83.99 | 0.16 | 0.19 | 84.59 | 84.72 | 83.5 | 47221 |
| 1736811000 | 83.83 | -0.34 | -0.40 | 83.07 | 83.8699 | 83.07 | 54618 |
| 1736551800 | 84.17 | -1.61 | -1.88 | 85.11 | 85.11 | 83.7201 | 91458 |
| 1736379000 | 85.78 | 0.07 | 0.08 | 85.71 | 86.03 | 85.1558 | 45718 |
| 1736292600 | 85.71 | -1.74 | -1.99 | 87.91 | 87.91 | 85.4692 | 89289 |
| 1736206200 | 87.45 | 0.96 | 1.11 | 87.52 | 88.2385 | 87.0357 | 92988 |
| 1735947000 | 86.49 | 1.14 | 1.34 | 85.76 | 86.652 | 85.76 | 28501 |
| 1735860600 | 85.35 | 0.03 | 0.04 | 86.05 | 86.56 | 84.7 | 59443 |
| 1735687800 | 85.32 | -0.68 | -0.79 | 86.41 | 86.41 | 85.16 | 31504 |
| 1735601400 | 86 | -1.1 | -1.26 | 85.78 | 86.53 | 85.15 | 41304 |
| 1735342200 | 87.1 | -1.13 | -1.28 | 87.87 | 87.87 | 86.25 | 31552 |
| 1735255800 | 88.23 | 0.27 | 0.31 | 87.8 | 88.4593 | 87.64 | 22563 |
| 1735077840 | 87.96 | 1.02 | 1.17 | 87.64 | 87.99 | 87.21 | 28736 |
| 1734996600 | 86.94 | 0.92 | 1.07 | 86.3 | 86.94 | 85.86 | 37509 |
| 1734737400 | 86.02 | 1.09 | 1.28 | 84.57 | 86.96 | 84.5 | 33261 |
| 1734651000 | 84.93 | 0.17 | 0.20 | 86.02 | 86.1305 | 84.845 | 46787 |
| 1734564600 | 84.76 | -3.38 | -3.83 | 88.3 | 88.3 | 84.42 | 46598 |
| 1734478200 | 88.14 | -1.17 | -1.31 | 88.56 | 88.56 | 87.6 | 65573 |
| 1734391800 | 89.31 | 1.88 | 2.15 | 88.06 | 89.39 | 88.05 | 48736 |
| 1734132600 | 87.43 | 1.83 | 2.14 | 87.6 | 87.795 | 86.63 | 31220 |
| 1734046200 | 85.6 | -0.56 | -0.65 | 85.73 | 85.8 | 85.356 | 35409 |
| 1733959800 | 86.16 | 1.73 | 2.05 | 85.37 | 86.3097 | 85.36 | 47191 |
| 1733873400 | 84.43 | -0.95 | -1.11 | 85.17 | 85.31 | 84.17 | 24884 |
| 1733787000 | 85.38 | -0.64 | -0.74 | 86.03 | 86.0591 | 85.152 | 28720 |
| 1733527800 | 86.02 | 1.06 | 1.25 | 85.11 | 86.04 | 85.11 | 41014 |
| 1733441400 | 84.96 | -0.33 | -0.39 | 85.3 | 85.3 | 84.8201 | 25273 |
| 1733355000 | 85.29 | 1.77 | 2.12 | 84.57 | 85.29 | 84.55 | 23169 |
| 1733268600 | 83.52 | 0.38 | 0.46 | 82.91 | 83.52 | 82.7999 | 86069 |
| 1733182200 | 83.14 | 0.78 | 0.95 | 82.62 | 83.3 | 82.43 | 34110 |
| 1732917840 | 82.36 | 0.46 | 0.56 | 81.975 | 82.6083 | 81.975 | 11817 |
| 1732750200 | 81.9 | -1.02 | -1.23 | 82.4 | 82.4 | 81.4501 | 22660 |
| 1732663800 | 82.92 | 0.55 | 0.67 | 82.55 | 83.0058 | 82.55 | 14568 |
| 1732577400 | 82.3673 | 0.15 | 0.18 | 82.9 | 82.97 | 82.1011 | 17664 |
| 1732318200 | 82.22 | 0.24 | 0.29 | 82.05 | 82.38 | 81.82 | 31373 |
| 1732231800 | 81.98 | 0.3 | 0.37 | 82.26 | 82.32 | 81.17 | 13314 |
| 1732145400 | 81.68 | 0.03 | 0.03 | 81.76 | 81.76 | 80.74 | 14584 |
| 1732059000 | 81.6534 | 0.64 | 0.79 | 80.57 | 81.6955 | 80.56 | 16884 |
| 1731972600 | 81.01 | 0.11 | 0.13 | 81.02 | 81.2999 | 80.505 | 20265 |
| 1731713400 | 80.9025 | -2.02 | -2.43 | 82.02 | 82.02 | 80.5412 | 15699 |
| 1731627000 | 82.92 | -0.94 | -1.12 | 83.78 | 83.945 | 82.7209 | 31958 |
| 1731540600 | 83.86 | -0.14 | -0.17 | 83.92 | 84.3373 | 83.59 | 21168 |
| 1731454200 | 84 | 0.16 | 0.19 | 83.8 | 84 | 83.38 | 20202 |
| 1731367800 | 83.84 | 0.1 | 0.12 | 83.97 | 83.97 | 83.41 | 15546 |
| 1731108600 | 83.74 | -0.1 | -0.12 | 83.68 | 83.9093 | 83.545 | 20125 |
| 1731022200 | 83.84 | 1.21 | 1.46 | 82.94 | 83.89 | 82.9 | 31481 |
| 1730935800 | 82.63 | 2.58 | 3.22 | 81.64 | 82.63 | 81.535 | 83141 |
| 1730849400 | 80.05 | 1.21 | 1.53 | 79.22 | 80.05 | 79.22 | 8614 |
| 1730763000 | 78.84 | -0.05 | -0.06 | 78.79 | 79.2018 | 78.6593 | 13029 |
| 1730500200 | 78.89 | 0.76 | 0.98 | 78.7 | 79.42 | 78.52 | 10343 |
| 1730413800 | 78.1268 | -2.28 | -2.84 | 79.55 | 79.55 | 78 | 58482 |
| 1730327400 | 80.41 | -0.66 | -0.81 | 80.96 | 81.14 | 80.41 | 32239 |
| 1730241000 | 81.0666 | 1.18 | 1.47 | 79.93 | 81.2761 | 79.93 | 18120 |
| 1730154600 | 79.89 | -0.09 | -0.11 | 80.48 | 80.48 | 79.89 | 11320 |
| 1729895400 | 79.98 | 0.28 | 0.35 | 80.11 | 80.9 | 79.9071 | 12656 |
| 1729809000 | 79.7 | 0.01 | 0.01 | 79.87 | 79.8763 | 79.475 | 9908 |
| 1729722600 | 79.69 | -1.21 | -1.50 | 80.56 | 80.56 | 79.3 | 23694 |
| 1729636200 | 80.9 | -0.15 | -0.19 | 80.7 | 81.04 | 80.58 | 27778 |
| 1729549800 | 81.05 | 0.08 | 0.10 | 80.7 | 81.19 | 80.47 | 54648 |
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
