Premium
iShares Cybersecurity and Tech ETF Fund (IHAK)
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 | 0.73 | 1.56786941581 | 46.56 | 47.51 | 44.58 | 95994 | 45.86304217 | SP |
| 4 | -2.34 | -4.71489018739 | 49.63 | 49.71 | 41.87 | 146411 | 45.63115849 | SP |
| 12 | -3.81 | -7.45596868885 | 51.1 | 53.0072 | 41.87 | 107738 | 47.8671366 | SP |
| 26 | -2.68 | -5.36321793076 | 49.97 | 53.0072 | 41.87 | 84227 | 48.67556529 | SP |
| 52 | 3.56 | 8.14086439515 | 43.73 | 53.0072 | 41.87 | 81300 | 47.52495082 | SP |
| 156 | 7.18 | 17.9007728746 | 40.11 | 53.0072 | 31.29 | 84794 | 41.15763151 | SP |
| 260 | 20.11 | 73.9882266372 | 27.18 | 53.0072 | 26.8341 | 95161 | 40.75242807 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745361000 | 45.88 | 0.86 | 1.91 | 45.5 | 46.087 | 45.34 | 90158 |
| 1745274600 | 45.02 | -1.2 | -2.59 | 45.77 | 45.91 | 44.58 | 91925 |
| 1744929000 | 46.2188 | -0.05 | -0.11 | 46.57 | 46.57 | 46.08 | 120964 |
| 1744842600 | 46.27 | -0.77 | -1.64 | 46.56 | 47.04 | 45.89 | 80927 |
| 1744756200 | 47.04 | 0.22 | 0.47 | 47.03 | 47.31 | 46.95 | 77428 |
| 1744669800 | 46.82 | 0.23 | 0.49 | 47.27 | 47.315 | 46.2517 | 204472 |
| 1744410600 | 46.59 | 0.85 | 1.86 | 45.73 | 46.6 | 45.29 | 180816 |
| 1744324200 | 45.74 | -0.97 | -2.08 | 46.08 | 46.2 | 44.59 | 300624 |
| 1744237800 | 46.71 | 3.76 | 8.75 | 42.78 | 46.95 | 42.76 | 198519 |
| 1744151400 | 42.95 | -0.49 | -1.13 | 44.74 | 44.95 | 42.43 | 314053 |
| 1744065000 | 43.44 | -0.26 | -0.59 | 42.36 | 45 | 41.87 | 290907 |
| 1743805800 | 43.7 | -2.22 | -4.83 | 44.55 | 44.885 | 43.44 | 202755 |
| 1743719400 | 45.92 | -1.85 | -3.87 | 46.17 | 46.84 | 45.6875 | 156926 |
| 1743633000 | 47.77 | 0.36 | 0.76 | 46.61 | 48.1182 | 46.61 | 98646 |
| 1743546600 | 47.41 | 0.43 | 0.92 | 46.96 | 47.41 | 46.6 | 83183 |
| 1743460200 | 46.98 | -0.69 | -1.45 | 46.89 | 47.14 | 46.19 | 98200 |
| 1743201000 | 47.67 | -0.81 | -1.67 | 48.24 | 48.39 | 47.4101 | 68480 |
| 1743114600 | 48.48 | -0.47 | -0.96 | 48.89 | 48.89 | 48.18 | 59073 |
| 1743028200 | 48.95 | -0.71 | -1.42 | 49.63 | 49.71 | 48.83 | 64748 |
| 1742941800 | 49.6573 | 0.46 | 0.93 | 49.29 | 49.7 | 49.29 | 52910 |
| 1742855400 | 49.2007 | 0.74 | 1.53 | 49.02 | 49.24 | 48.8507 | 57287 |
| 1742596200 | 48.46 | -0.04 | -0.08 | 48.08 | 48.648 | 47.82 | 63643 |
| 1742509800 | 48.5 | -0.93 | -1.88 | 48.89 | 49.1867 | 48.3945 | 62904 |
| 1742423400 | 49.43 | 0.33 | 0.67 | 49.19 | 49.7185 | 49.02 | 80265 |
| 1742337000 | 49.1 | -0.06 | -0.12 | 48.96 | 49.11 | 48.57 | 78335 |
| 1742250600 | 49.16 | 1.17 | 2.44 | 48.22 | 49.379 | 48.22 | 55459 |
| 1741991400 | 47.99 | 1.22 | 2.61 | 47.22 | 47.99 | 47.15 | 60027 |
| 1741905000 | 46.77 | -1.02 | -2.13 | 47.43 | 47.43 | 46.6303 | 148908 |
| 1741818600 | 47.79 | 0.23 | 0.48 | 48.19 | 48.28 | 47.42 | 107560 |
| 1741732200 | 47.56 | 0.29 | 0.61 | 47.31 | 48.19 | 47.2 | 170775 |
| 1741645800 | 47.27 | -1.8 | -3.67 | 48.29 | 48.29 | 46.97 | 78433 |
| 1741390200 | 49.07 | 0.34 | 0.70 | 48.49 | 49.15 | 47.8528 | 99351 |
| 1741303800 | 48.73 | -0.88 | -1.77 | 49.18 | 49.845 | 48.6 | 81048 |
| 1741217400 | 49.61 | 0.76 | 1.56 | 48.68 | 49.61 | 48.4217 | 118451 |
| 1741131000 | 48.85 | 0.96 | 2.00 | 47.76 | 49.36 | 47.74 | 169444 |
| 1741044600 | 47.89 | -0.83 | -1.70 | 49.03 | 49.19 | 47.662 | 114957 |
| 1740785400 | 48.72 | 0.4 | 0.83 | 48.13 | 48.72 | 47.8869 | 155697 |
| 1740699000 | 48.32 | -0.92 | -1.87 | 49.38 | 49.5 | 48.32 | 100838 |
| 1740612600 | 49.24 | 0.04 | 0.08 | 49.41 | 49.69 | 49.07 | 136609 |
| 1740526200 | 49.2 | -0.53 | -1.07 | 49.59 | 49.59 | 48.65 | 85618 |
| 1740439800 | 49.73 | -0.29 | -0.58 | 50.16 | 50.175 | 49.08 | 106952 |
| 1740180600 | 50.02 | -1.66 | -3.21 | 51.56 | 51.56 | 49.96 | 83421 |
| 1740094200 | 51.68 | -0.89 | -1.69 | 52.44 | 52.44 | 51.01 | 70017 |
| 1740007800 | 52.57 | -0.4 | -0.76 | 52.8 | 52.8 | 52.31 | 54740 |
| 1739921400 | 52.97 | 0.35 | 0.67 | 52.85 | 53.0072 | 52.6017 | 68769 |
| 1739575800 | 52.62 | -0.06 | -0.11 | 52.81 | 52.85 | 52.39 | 47805 |
| 1739489400 | 52.68 | 0.88 | 1.70 | 52.45 | 52.68 | 51.99 | 149495 |
| 1739403000 | 51.8 | 0.13 | 0.25 | 51.19 | 51.91 | 51.15 | 77962 |
| 1739316600 | 51.67 | -0.34 | -0.65 | 51.88 | 51.88 | 51.446 | 52014 |
| 1739230200 | 52.01 | 0.7 | 1.36 | 51.64 | 52.1 | 51.64 | 46259 |
| 1738971000 | 51.31 | 0.13 | 0.25 | 51.57 | 51.828 | 51.16 | 102500 |
| 1738884600 | 51.1814 | -0.55 | -1.06 | 51.78 | 51.78 | 51.02 | 85007 |
| 1738798200 | 51.73 | 0.57 | 1.11 | 51.16 | 51.74 | 50.88 | 57664 |
| 1738711800 | 51.16 | 0.77 | 1.53 | 50.51 | 51.2 | 50.5 | 62818 |
| 1738625400 | 50.39 | -0.37 | -0.73 | 49.72 | 50.56 | 49.63 | 106776 |
| 1738366200 | 50.76 | -0.25 | -0.49 | 51.01 | 51.36 | 50.53 | 86120 |
| 1738279800 | 51.01 | 0.55 | 1.09 | 50.77 | 51.51 | 50.77 | 82756 |
| 1738193400 | 50.46 | -0.52 | -1.02 | 51.1 | 51.1 | 50.41 | 71593 |
| 1738107000 | 50.98 | 0.49 | 0.97 | 50.3 | 51.249 | 50.06 | 72239 |
| 1738020600 | 50.49 | 0.04 | 0.08 | 49.83 | 51.108511 | 49.83 | 70096 |
| 1737761400 | 50.4511 | -0.45 | -0.88 | 50.71 | 50.92 | 50.444 | 55869 |
| 1737675000 | 50.9 | 0 | 0.00 | 50.9 | 50.9 | 50.9 | 0 |
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
