Premium
iShares Cybersecurity and Tech ETF Fund (IHAK)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.0985998816801 | 50.71 | 51.51 | 49.83 | 70595 | 50.7005757 | SP |
| 4 | 1.7248 | 3.51747316214 | 49.0352 | 51.51 | 48.07 | 74374 | 49.811362 | SP |
| 12 | 0.08 | 0.157853196527 | 50.68 | 52.15 | 48.04 | 67320 | 50.00928255 | SP |
| 26 | 3.63 | 7.70210057288 | 47.13 | 52.15 | 42.51 | 67011 | 48.88589069 | SP |
| 52 | 3.8 | 8.09199318569 | 46.96 | 52.15 | 42.51 | 80199 | 47.30011385 | SP |
| 156 | 11.78 | 30.220625962 | 38.98 | 52.15 | 31.29 | 88618 | 40.49670425 | SP |
| 260 | 22.28 | 78.2303370787 | 28.48 | 52.15 | 20.36 | 91045 | 40.2287922 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737588600 | 50.9 | 0.3 | 0.60 | 50.81 | 51 | 50.57 | 63344 |
| 1737502200 | 50.5986 | 0.99 | 1.99 | 50.09 | 50.64 | 49.9504 | 88754 |
| 1737156600 | 49.61 | -0.33 | -0.66 | 50.25 | 50.26 | 49.6 | 68458 |
| 1737070200 | 49.94 | 0.52 | 1.05 | 49.49 | 50.0299 | 49.36 | 117554 |
| 1736983800 | 49.42 | 0.43 | 0.88 | 49.67 | 49.67 | 49.1 | 81601 |
| 1736897400 | 48.99 | 0.41 | 0.84 | 48.95 | 49.11 | 48.585 | 74736 |
| 1736811000 | 48.58 | -0.27 | -0.54 | 48.33 | 48.6073 | 48.07 | 91479 |
| 1736551800 | 48.845 | -0.39 | -0.78 | 48.92 | 49.0891 | 48.5244 | 154096 |
| 1736379000 | 49.23 | 0.18 | 0.37 | 48.86 | 49.23 | 48.42 | 47836 |
| 1736292600 | 49.05 | -0.44 | -0.89 | 49.62 | 49.725 | 48.8 | 49718 |
| 1736206200 | 49.49 | 0.24 | 0.49 | 49.49 | 49.8264 | 49.285 | 51065 |
| 1735947000 | 49.25 | 0.52 | 1.07 | 48.96 | 49.27 | 48.85 | 40183 |
| 1735860600 | 48.73 | -0.06 | -0.12 | 49.18 | 49.49 | 48.5 | 88973 |
| 1735687800 | 48.79 | -0.05 | -0.10 | 49.03 | 49.07 | 48.6075 | 57105 |
| 1735601400 | 48.84 | -0.48 | -0.97 | 48.78 | 49.0499 | 48.4075 | 52871 |
| 1735342200 | 49.32 | -0.34 | -0.68 | 49.53 | 49.53 | 48.84 | 59513 |
| 1735255800 | 49.66 | 0.16 | 0.33 | 49.43 | 49.7 | 49.27 | 41003 |
| 1735077840 | 49.498 | 0.27 | 0.54 | 49.27 | 49.51 | 49.125 | 27290 |
| 1734996600 | 49.23 | 0 | 0.00 | 49.11 | 49.3 | 48.83 | 74857 |
| 1734737400 | 49.23 | 0.62 | 1.28 | 48.31 | 49.4999 | 48.14 | 77390 |
| 1734651000 | 48.61 | 0.13 | 0.27 | 49.07 | 49.26 | 48.36 | 78680 |
| 1734564600 | 48.48 | -1.99 | -3.94 | 50.57 | 50.57 | 48.25 | 114823 |
| 1734478200 | 50.47 | -0.35 | -0.69 | 50.5 | 50.68 | 50.27 | 103866 |
| 1734391800 | 50.82 | 0.68 | 1.36 | 50.21 | 50.82 | 50.09 | 34918 |
| 1734132600 | 50.14 | -0.59 | -1.16 | 50.93 | 50.93 | 49.971 | 48106 |
| 1734046200 | 50.73 | -0.23 | -0.45 | 50.69 | 50.81 | 50.51 | 39089 |
| 1733959800 | 50.96 | 0.34 | 0.67 | 51.06 | 51.06 | 50.69 | 35794 |
| 1733873400 | 50.62 | -0.52 | -1.01 | 51 | 51.02 | 50.4365 | 43020 |
| 1733787000 | 51.1374 | -0.41 | -0.80 | 51.94 | 51.956 | 51.0845 | 88647 |
| 1733527800 | 51.55 | 0.22 | 0.43 | 51.65 | 51.7172 | 51.4 | 33891 |
| 1733441400 | 51.33 | -0.69 | -1.33 | 51.78 | 51.78 | 51.26 | 127580 |
| 1733355000 | 52.02 | 1.12 | 2.20 | 51.5 | 52.15 | 51.426 | 83914 |
| 1733268600 | 50.9 | -0.02 | -0.04 | 50.55 | 50.95 | 50.475 | 35625 |
| 1733182200 | 50.92 | 0.47 | 0.93 | 50.49 | 51.0699 | 50.45 | 43767 |
| 1732917840 | 50.45 | 0.15 | 0.30 | 50.49 | 50.57 | 50.415 | 35107 |
| 1732750200 | 50.3 | -0.47 | -0.93 | 51 | 51 | 50.155 | 40894 |
| 1732663800 | 50.77 | 0.23 | 0.46 | 50.74 | 50.8 | 50.44 | 84863 |
| 1732577400 | 50.54 | 0.23 | 0.47 | 50.67 | 50.94 | 50.4482 | 52812 |
| 1732318200 | 50.3053 | 0.3 | 0.60 | 50.1 | 50.32 | 49.98 | 48215 |
| 1732231800 | 50.0044 | 0.9 | 1.84 | 49.2 | 50.23 | 49.2 | 82572 |
| 1732145400 | 49.1 | 0.38 | 0.78 | 48.81 | 49.1 | 48.3 | 67646 |
| 1732059000 | 48.72 | 0.46 | 0.95 | 48.04 | 48.72 | 47.86 | 49538 |
| 1731972600 | 48.26 | -0.55 | -1.13 | 48.81 | 48.81 | 48.22 | 38690 |
| 1731713400 | 48.81 | -0.96 | -1.93 | 49.51 | 49.61 | 48.625 | 91457 |
| 1731627000 | 49.77 | -1.18 | -2.32 | 50.9 | 50.9 | 49.7553 | 57080 |
| 1731540600 | 50.95 | -0.24 | -0.47 | 51.51 | 51.94 | 50.95 | 62994 |
| 1731454200 | 51.1901 | -0.06 | -0.12 | 51.18 | 51.2629 | 50.82 | 219679 |
| 1731367800 | 51.25 | 0.39 | 0.77 | 51.03 | 51.46 | 51.03 | 41830 |
| 1731108600 | 50.86 | 0.18 | 0.35 | 50.68 | 50.97 | 50.57 | 51008 |
| 1731022200 | 50.6843 | -0.26 | -0.50 | 50.68 | 50.8388 | 50.56 | 51341 |
| 1730935800 | 50.94 | 1.48 | 2.99 | 50.87 | 51.08 | 50.525 | 48232 |
| 1730849400 | 49.46 | 0.72 | 1.48 | 48.78 | 49.465 | 48.78 | 38025 |
| 1730763000 | 48.74 | -0.15 | -0.31 | 48.84 | 48.9977 | 48.52 | 43711 |
| 1730500200 | 48.89 | 0.08 | 0.16 | 48.96 | 49.2183 | 48.8 | 43946 |
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
