Premium
iShares Investment Grade Systematic Bond ETF (IGEB)
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 | -0.49 | -1.08311229001 | 45.24 | 45.29 | 44.75 | 178025 | 45.06280107 | SP |
| 4 | -0.39 | -0.863978732831 | 45.14 | 45.29 | 44.4 | 159901 | 44.93421281 | SP |
| 12 | -0.33 | -0.732031943212 | 45.08 | 45.535 | 44.4 | 226139 | 45.0484173 | SP |
| 26 | -1.11 | -2.42040994331 | 45.86 | 46.195 | 44.4 | 208671 | 45.37286663 | SP |
| 52 | -0.05 | -0.111607142857 | 44.8 | 46.46 | 44.4 | 190804 | 45.47965806 | SP |
| 156 | 0.9 | 2.05245153934 | 43.85 | 46.76 | 41.17 | 190300 | 44.97847738 | SP |
| 260 | -8.69 | -16.2612275449 | 53.44 | 54.9 | 41.081 | 122723 | 45.11159299 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780698600 | 44.75 | -0.23 | -0.51 | 44.85 | 44.85 | 44.74 | 97747 |
| 1780612200 | 44.98 | 0.08 | 0.19 | 44.98 | 45.0285 | 44.9615 | 167886 |
| 1780525800 | 44.895 | -0.1 | -0.22 | 44.88 | 44.925 | 44.8508 | 123677 |
| 1780439400 | 44.995 | -0.02 | -0.03 | 45.04 | 45.05 | 44.99 | 149031 |
| 1780353000 | 45.01 | -0.2 | -0.44 | 44.87 | 45.01 | 44.84 | 107058 |
| 1780093800 | 45.21 | 0.04 | 0.08 | 45.24 | 45.29 | 45.18 | 342472 |
| 1780007400 | 45.175 | 0.11 | 0.26 | 45.08 | 45.19 | 45.05 | 285209 |
| 1779921000 | 45.06 | 0.04 | 0.08 | 45.03 | 45.11 | 45.03 | 169376 |
| 1779834600 | 45.025 | 0.16 | 0.36 | 45.05 | 45.055 | 44.96 | 116836 |
| 1779489000 | 44.865 | 0.08 | 0.17 | 44.92 | 44.92 | 44.785 | 117298 |
| 1779402600 | 44.79 | 0.05 | 0.12 | 44.63 | 44.8101 | 44.61 | 75467 |
| 1779316200 | 44.735 | 0.27 | 0.62 | 44.49 | 44.765 | 44.485 | 147992 |
| 1779229800 | 44.46 | -0.16 | -0.36 | 44.46 | 44.548 | 44.4 | 224059 |
| 1779143400 | 44.62 | -0.06 | -0.13 | 44.73 | 44.775 | 44.585 | 166349 |
| 1778884200 | 44.68 | -0.24 | -0.53 | 44.72 | 44.74 | 44.66 | 156281 |
| 1778797800 | 44.92 | -0.06 | -0.12 | 45.04 | 45.06 | 44.92 | 231180 |
| 1778711400 | 44.975 | 0.05 | 0.12 | 44.95 | 44.975 | 44.865 | 157760 |
| 1778625000 | 44.92 | -0.15 | -0.33 | 44.94 | 44.9599 | 44.91 | 115834 |
| 1778538600 | 45.07 | -0.07 | -0.16 | 45.1 | 45.1299 | 45.0368 | 112832 |
| 1778279400 | 45.142 | 0.13 | 0.29 | 45.14 | 45.175 | 45.12 | 71528 |
| 1778193000 | 45.01 | -0.13 | -0.29 | 45.21 | 45.21 | 44.9812 | 82203 |
| 1778106600 | 45.14 | 0.18 | 0.40 | 45.15 | 45.185 | 45.12 | 102705 |
| 1778020200 | 44.96 | 0.13 | 0.29 | 44.93 | 45.0058 | 44.92 | 111099 |
| 1777933800 | 44.83 | -0.14 | -0.31 | 44.91 | 44.91 | 44.745 | 155866 |
| 1777674600 | 44.97 | -0.15 | -0.33 | 44.94 | 45.09 | 44.915 | 96090 |
| 1777588200 | 45.12 | 0.11 | 0.24 | 45.11 | 45.1599 | 45.055 | 181034 |
| 1777501800 | 45.01 | -0.22 | -0.49 | 45.14 | 45.14 | 44.98 | 153095 |
| 1777415400 | 45.23 | -0.01 | -0.02 | 45.16 | 45.23 | 45.1247 | 180696 |
| 1777329000 | 45.24 | -0.09 | -0.19 | 45.29 | 45.3263 | 45.205613 | 146718 |
| 1777069800 | 45.325 | 0.04 | 0.08 | 45.29 | 45.37 | 45.25 | 140136 |
| 1776983400 | 45.29 | -0.1 | -0.22 | 45.37 | 45.44 | 45.22 | 341677 |
| 1776897000 | 45.39 | 0.02 | 0.04 | 45.42 | 45.48 | 45.39 | 959436 |
| 1776810600 | 45.37 | -0.1 | -0.21 | 45.41 | 45.4399 | 45.31 | 230855 |
| 1776724200 | 45.465 | -0.01 | -0.01 | 45.48 | 45.48 | 45.41 | 227661 |
| 1776465000 | 45.47 | 0.22 | 0.49 | 45.49 | 45.535 | 45.41 | 222974 |
| 1776378600 | 45.25 | -0.13 | -0.29 | 45.42 | 45.42 | 45.2413 | 132217 |
| 1776292200 | 45.38 | -0.01 | -0.02 | 45.36 | 45.3999 | 45.3326 | 135918 |
| 1776205800 | 45.39 | 0.11 | 0.24 | 45.32 | 45.4299 | 45.32 | 149560 |
| 1776119400 | 45.28 | 0.15 | 0.32 | 45.12 | 45.29 | 45.12 | 184509 |
| 1775860200 | 45.135 | -0.1 | -0.22 | 45.24 | 45.255 | 45.123033 | 127103 |
| 1775773800 | 45.235 | 0.02 | 0.06 | 45.18 | 45.34 | 45.13 | 194600 |
| 1775687400 | 45.21 | 0.14 | 0.31 | 45.37 | 45.37 | 45.135 | 304398 |
| 1775601000 | 45.07 | 0.08 | 0.17 | 44.99 | 45.085 | 44.805 | 168851 |
| 1775514600 | 44.995 | -0.06 | -0.13 | 44.97 | 45.09 | 44.96 | 153423 |
| 1775169000 | 45.055 | 0.14 | 0.31 | 44.83 | 45.075 | 44.83 | 228837 |
| 1775082600 | 44.915 | -0.15 | -0.32 | 44.86 | 44.9983 | 44.86 | 702016 |
| 1774996200 | 45.06 | 0.23 | 0.51 | 44.99 | 45.125484 | 44.945 | 178820 |
| 1774909800 | 44.83 | 0.2 | 0.45 | 44.87 | 44.92 | 44.795 | 326794 |
| 1774650600 | 44.63 | -0.06 | -0.13 | 44.57 | 44.685 | 44.54 | 219826 |
| 1774564200 | 44.69 | -0.31 | -0.68 | 44.85 | 44.925 | 44.685 | 148804 |
| 1774477800 | 44.995 | 0.14 | 0.31 | 45.08 | 45.0987 | 44.98 | 168567 |
| 1774391400 | 44.855 | -0.08 | -0.17 | 44.78 | 44.935 | 44.75 | 587483 |
| 1774305000 | 44.93 | 0.23 | 0.51 | 44.8 | 45.04 | 44.77 | 241764 |
| 1774045800 | 44.7 | -0.46 | -1.01 | 45 | 45.01 | 44.68 | 178451 |
| 1773959400 | 45.155 | 0.15 | 0.32 | 44.91 | 45.185 | 44.9 | 197127 |
| 1773873000 | 45.01 | -0.24 | -0.53 | 45.18 | 45.21 | 45.01 | 330049 |
| 1773786600 | 45.25 | 0.23 | 0.50 | 45.14 | 45.25 | 45.14 | 355855 |
| 1773700200 | 45.025 | 0.16 | 0.36 | 45.09 | 45.1287 | 44.985 | 248945 |
| 1773441000 | 44.865 | -0.12 | -0.26 | 45.08 | 45.13 | 44.82 | 1076757 |
| 1773354600 | 44.98 | -0.25 | -0.55 | 45.16 | 45.1642 | 44.9101 | 1045815 |
| 1773268200 | 45.23 | -0.29 | -0.64 | 45.38 | 45.395 | 45.195 | 127446 |
| 1773181800 | 45.52 | -0.2 | -0.44 | 45.66 | 45.695 | 45.51 | 205101 |
| 1773095400 | 45.72 | 0.2 | 0.44 | 45.47 | 45.735 | 45.45 | 212357 |
| 1772839800 | 45.52 | -0.12 | -0.26 | 45.48 | 45.68 | 45.415 | 286909 |
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.
