Premium
iShares US Oil Equipment and Services (IEZ)
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 | -3.13 | -10.1888020833 | 30.72 | 30.88 | 27.6 | 291767 | 29.24281134 | SP |
| 4 | -4.91 | -15.1076923077 | 32.5 | 32.6 | 27.6 | 349209 | 30.26139472 | SP |
| 12 | -1.65 | -5.64295485636 | 29.24 | 32.87 | 27.6 | 498009 | 30.48763076 | SP |
| 26 | 6.89 | 33.2850241546 | 20.7 | 32.87 | 20.28 | 480162 | 28.5437419 | SP |
| 52 | 9.47 | 52.2626931567 | 18.12 | 32.87 | 16.73 | 339635 | 25.61411291 | SP |
| 156 | 8.55 | 44.9054621849 | 19.04 | 32.87 | 14.41 | 253568 | 23.20361824 | SP |
| 260 | 12.3 | 80.444735121 | 15.29 | 32.87 | 11.59 | 321414 | 20.34824587 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 27.59 | -0.75 | -2.65 | 28.35 | 28.35 | 27.28 | 2927880 |
| 1781735400 | 28.34 | -0.71 | -2.44 | 29.02 | 29.09 | 28.27 | 554037 |
| 1781649000 | 29.05 | -0.64 | -2.16 | 29.5 | 29.7 | 29.05 | 301401 |
| 1781562600 | 29.69 | -0.92 | -3.01 | 30.06 | 30.23 | 29.63 | 268184 |
| 1781303400 | 30.61 | 0.11 | 0.36 | 30.47 | 30.88 | 30.36 | 154110 |
| 1781217000 | 30.5 | 0.18 | 0.59 | 30.72 | 30.795 | 30.15 | 181101 |
| 1781130600 | 30.32 | 0.08 | 0.26 | 30.23 | 30.75 | 30.23 | 152323 |
| 1781044200 | 30.24 | -0.56 | -1.82 | 30.91 | 30.91 | 29.61 | 258946 |
| 1780957800 | 30.8 | 1.07 | 3.60 | 30.12 | 31.02 | 30.12 | 175432 |
| 1780698600 | 29.73 | -1.66 | -5.29 | 31.18 | 31.18 | 29.63 | 323437 |
| 1780612200 | 31.39 | 0.61 | 1.98 | 30.59 | 31.415 | 30.59 | 207707 |
| 1780525800 | 30.78 | 0.01 | 0.03 | 30.78 | 31.13 | 30.51 | 182326 |
| 1780439400 | 30.77 | 0.71 | 2.36 | 29.98 | 30.86 | 29.98 | 271954 |
| 1780353000 | 30.06 | 0 | 0.00 | 30.23 | 30.2426 | 29.89 | 1612789 |
| 1780093800 | 30.06 | -0.27 | -0.89 | 30.22 | 30.36 | 29.99 | 383101 |
| 1780007400 | 30.33 | -0.26 | -0.85 | 30.71 | 30.71 | 29.94 | 471982 |
| 1779921000 | 30.59 | -1.33 | -4.17 | 31.34 | 31.34 | 30.44 | 309883 |
| 1779834600 | 31.92 | 0.02 | 0.06 | 31.81 | 32.53 | 31.69 | 385348 |
| 1779489000 | 31.9 | 0.01 | 0.03 | 31.85 | 32.03 | 31.385 | 318235 |
| 1779402600 | 31.89 | -0.49 | -1.51 | 32.5 | 32.6 | 31.76 | 122681 |
| 1779316200 | 32.38 | 0.1 | 0.31 | 32.38 | 32.869999 | 32.1 | 295798 |
| 1779229800 | 32.28 | -0.26 | -0.80 | 32.61 | 32.645 | 32.03 | 268305 |
| 1779143400 | 32.54 | 1.02 | 3.24 | 31.44 | 32.57 | 31.39 | 570600 |
| 1778884200 | 31.52 | -0.04 | -0.13 | 31.4 | 31.56 | 31.29 | 1118297 |
| 1778797800 | 31.56 | 0.18 | 0.57 | 31.36 | 31.67 | 31.26 | 164788 |
| 1778711400 | 31.38 | -0.03 | -0.10 | 31.42 | 31.58 | 31.01 | 142216 |
| 1778625000 | 31.41 | 0.43 | 1.39 | 31.08 | 31.53 | 30.76 | 233618 |
| 1778538600 | 30.98 | 0.67 | 2.21 | 30.53 | 31.05 | 30.47 | 221446 |
| 1778279400 | 30.31 | 0.17 | 0.56 | 30.19 | 30.6 | 30.04 | 425345 |
| 1778193000 | 30.14 | -1.06 | -3.40 | 30.82 | 30.82 | 29.72 | 390750 |
| 1778106600 | 31.2 | -0.54 | -1.70 | 30.96 | 31.45 | 30.75 | 1855402 |
| 1778020200 | 31.74 | -0.17 | -0.53 | 31.77 | 32.13 | 31.63 | 344712 |
| 1777933800 | 31.91 | -0.11 | -0.34 | 31.89 | 32.03 | 31.655 | 1443487 |
| 1777674600 | 32.02 | -0.21 | -0.65 | 32.11 | 32.189999 | 31.68 | 193822 |
| 1777588200 | 32.229999 | 0.25 | 0.78 | 31.63 | 32.325 | 31.63 | 1667667 |
| 1777501800 | 31.98 | 0.31 | 0.98 | 32.03 | 32.085 | 31.69 | 1304558 |
| 1777415400 | 31.67 | 0.08 | 0.25 | 31.88 | 32.1 | 31.57 | 372792 |
| 1777329000 | 31.59 | 0.13 | 0.41 | 31.75 | 31.945 | 31.48 | 341085 |
| 1777069800 | 31.46 | 0.96 | 3.15 | 30.71 | 31.59 | 30.51 | 486386 |
| 1776983400 | 30.5 | 0.59 | 1.97 | 30.01 | 30.81 | 29.99 | 1503077 |
| 1776897000 | 29.91 | 0.73 | 2.50 | 29.5 | 30.06 | 29.5 | 404796 |
| 1776810600 | 29.18 | 0.52 | 1.81 | 28.95 | 29.36 | 28.95 | 354690 |
| 1776724200 | 28.66 | -0.18 | -0.62 | 28.86 | 29.09 | 28.33 | 500087 |
| 1776465000 | 28.84 | -0.35 | -1.20 | 28.54 | 29.07 | 28.24 | 384294 |
| 1776378600 | 29.19 | 0.2 | 0.69 | 28.89 | 29.41 | 28.89 | 267301 |
| 1776292200 | 28.99 | 0.04 | 0.14 | 28.95 | 29.24 | 28.855 | 424291 |
| 1776205800 | 28.95 | -0.71 | -2.39 | 29.48 | 29.48 | 28.86 | 302555 |
| 1776119400 | 29.66 | 0.22 | 0.75 | 29.6 | 29.88 | 29.4 | 327497 |
| 1775860200 | 29.44 | -0.15 | -0.51 | 29.53 | 29.775 | 29.34 | 161993 |
| 1775773800 | 29.59 | 0.09 | 0.31 | 29.47 | 30.08 | 29.47 | 225396 |
| 1775687400 | 29.5 | 0.37 | 1.27 | 28.42 | 29.6 | 28.38 | 460693 |
| 1775601000 | 29.13 | 0.48 | 1.68 | 28.67 | 29.16 | 28.435 | 1546520 |
| 1775514600 | 28.65 | 0.11 | 0.39 | 28.41 | 28.79 | 28.41 | 295528 |
| 1775169000 | 28.54 | 0.14 | 0.49 | 28.56 | 29.1 | 28.33 | 450235 |
| 1775082600 | 28.4 | -0.55 | -1.90 | 28.58 | 28.96 | 28.145 | 805098 |
| 1774996200 | 28.95 | 0.18 | 0.63 | 29 | 29.52 | 28.62 | 519944 |
| 1774909800 | 28.77 | -1.04 | -3.49 | 30.21 | 30.35 | 28.69 | 607236 |
| 1774650600 | 29.81 | 0.26 | 0.88 | 29.46 | 30 | 29.4401 | 384183 |
| 1774564200 | 29.55 | 0.12 | 0.41 | 29.24 | 29.76 | 29.21 | 483059 |
| 1774477800 | 29.43 | 0.17 | 0.58 | 29.23 | 29.62 | 29.17 | 221748 |
| 1774391400 | 29.26 | 0.56 | 1.95 | 28.59 | 29.528 | 28.59 | 390499 |
| 1774305000 | 28.7 | 0.95 | 3.42 | 27.865 | 28.93 | 27.78 | 336156 |
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.
