Premium
iShares US Pharmaceuticals (IHE)
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 | -1.27 | -1.89608838459 | 66.98 | 67.4921 | 64.99 | 79861 | 66.31021728 | SP |
| 4 | -2.72 | -3.97486482537 | 68.43 | 69.47 | 64.99 | 59971 | 67.49610123 | SP |
| 12 | -4.78 | -6.78110370265 | 70.49 | 71.96 | 64.99 | 44052 | 68.6537637 | SP |
| 26 | -0.62 | -0.934720337705 | 66.33 | 72.94 | 64.99 | 53944 | 68.44664362 | SP |
| 52 | 4.8276946 | 7.92955287794 | 60.8823054 | 72.94 | 59.79753946 | 48594 | 67.2189191 | SP |
| 156 | 0.24286249 | 0.370968548858 | 65.46713751 | 72.94 | 55.34118928 | 24937 | 64.91859839 | SP |
| 260 | 12.69121478 | 23.9372040067 | 53.01878522 | 72.94 | 38.49459689 | 19552 | 62.3232787 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 65.709999 | 0.56 | 0.86 | 65.879999 | 66.4735 | 65.58 | 53061 |
| 1734651000 | 65.15 | -0.44 | -0.67 | 65.64 | 65.78 | 64.989999 | 78647 |
| 1734564600 | 65.59 | -1.24 | -1.86 | 66.65 | 66.92 | 65.58 | 59823 |
| 1734478200 | 66.83 | 0.25 | 0.38 | 66.349999 | 66.9552 | 66.16 | 73888 |
| 1734391800 | 66.58 | -0.34 | -0.51 | 66.989999 | 67.4921 | 66.44 | 56776 |
| 1734132600 | 66.92 | -0.19 | -0.28 | 66.98 | 67.08 | 66.64 | 131183 |
| 1734046200 | 67.11 | -0.43 | -0.64 | 67.67 | 67.78 | 67.055 | 250520 |
| 1733959800 | 67.54 | -0.41 | -0.60 | 67.82 | 67.82 | 67.14 | 49473 |
| 1733873400 | 67.95 | -0.54 | -0.79 | 68.6 | 68.6 | 67.88 | 24641 |
| 1733787000 | 68.49 | -0.47 | -0.68 | 68.89 | 68.92 | 68.48 | 38425 |
| 1733527800 | 68.96 | 0.16 | 0.23 | 69.05 | 69.17 | 68.85 | 17581 |
| 1733441400 | 68.8 | -0.25 | -0.36 | 69 | 69 | 68.6847 | 48570 |
| 1733355000 | 69.05 | 0.12 | 0.17 | 68.99 | 69.47 | 68.82 | 79705 |
| 1733268600 | 68.93 | -0.37 | -0.53 | 69.29 | 69.41 | 68.93 | 33551 |
| 1733182200 | 69.3 | 0.06 | 0.09 | 69.03 | 69.37 | 68.98 | 27373 |
| 1732917840 | 69.24 | 0 | 0.01 | 69.27 | 69.3203 | 69.155 | 8538 |
| 1732750200 | 69.2353 | 0.44 | 0.63 | 68.9 | 69.37 | 68.8 | 38641 |
| 1732663800 | 68.8 | 0.34 | 0.50 | 69.14 | 69.14 | 68.3546 | 34735 |
| 1732577400 | 68.455 | 0.06 | 0.09 | 68.35 | 68.76 | 68.23 | 47554 |
| 1732318200 | 68.3901 | 0.33 | 0.49 | 68.43 | 68.56 | 68.22 | 43686 |
| 1732231800 | 68.06 | 0.66 | 0.98 | 67.45 | 68.23 | 67.099999 | 46382 |
| 1732145400 | 67.4 | 0.71 | 1.06 | 66.819999 | 67.42 | 66.819999 | 45814 |
| 1732059000 | 66.69 | 0.09 | 0.14 | 66 | 66.73 | 65.8 | 85547 |
| 1731972600 | 66.599999 | -0.33 | -0.49 | 66.75 | 66.75 | 66.319999 | 61414 |
| 1731713400 | 66.93 | -1.24 | -1.82 | 67.77 | 67.77 | 66.89 | 58393 |
| 1731627000 | 68.17 | -1.13 | -1.62 | 69.35 | 69.38 | 68.09 | 36818 |
| 1731540600 | 69.295 | -0.12 | -0.17 | 69.45 | 69.8156 | 69.25 | 27865 |
| 1731454200 | 69.41 | -1 | -1.42 | 70.21 | 70.49 | 69.2663 | 94396 |
| 1731367800 | 70.41 | 0.41 | 0.58 | 70.64 | 70.95 | 70.3771 | 36725 |
| 1731108600 | 70.0046 | 0.49 | 0.71 | 69.55 | 70.3499 | 69.32 | 16153 |
| 1731022200 | 69.51 | 1.12 | 1.64 | 68.73 | 69.72 | 68.5 | 41219 |
| 1730935800 | 68.39 | -0.36 | -0.52 | 69.58 | 69.58 | 68.23 | 114354 |
| 1730849400 | 68.75 | 0.41 | 0.60 | 68.15 | 68.75 | 67.92 | 22763 |
| 1730763000 | 68.34 | -0.58 | -0.84 | 68.56 | 68.922 | 68.31 | 20763 |
| 1730500200 | 68.922 | -0.17 | -0.24 | 69.33 | 69.37 | 68.922 | 37527 |
| 1730413800 | 69.09 | -0.53 | -0.75 | 69.25 | 69.64 | 69.09 | 18519 |
| 1730327400 | 69.615 | -0.72 | -1.03 | 68.42 | 69.96 | 68.15 | 41965 |
| 1730241000 | 70.3378 | -0 | -0.00 | 70.25 | 70.51 | 70.25 | 13424 |
| 1730154600 | 70.34 | 0.73 | 1.05 | 70.04 | 70.36 | 69.9 | 23868 |
| 1729895400 | 69.6105 | -0.54 | -0.77 | 70.19 | 70.4 | 69.61 | 22726 |
| 1729809000 | 70.15 | -0.69 | -0.97 | 70.79 | 70.79 | 70.06 | 23075 |
| 1729722600 | 70.84 | -0.12 | -0.17 | 70.82 | 71.01 | 70.41 | 28039 |
| 1729636200 | 70.96 | 0.15 | 0.21 | 70.52 | 71.07 | 70.52 | 20110 |
| 1729549800 | 70.81 | -1.05 | -1.46 | 71.91 | 71.91 | 70.78 | 54212 |
| 1729290600 | 71.8607 | 0.16 | 0.22 | 71.58 | 71.94 | 71.425 | 243593 |
| 1729204200 | 71.7 | -0.11 | -0.15 | 71.93 | 71.96 | 71.596 | 17010 |
| 1729117800 | 71.81 | 0.27 | 0.38 | 71.62 | 71.92 | 71.19 | 13395 |
| 1729031400 | 71.54 | 0.46 | 0.65 | 70.8 | 71.75 | 70.8 | 7711 |
| 1728945000 | 71.08 | 0.07 | 0.10 | 71.1 | 71.19 | 70.91 | 30744 |
| 1728685800 | 71.01 | 0.76 | 1.08 | 70.47 | 71.01 | 70.47 | 11454 |
| 1728599400 | 70.25 | -0.35 | -0.50 | 70.61 | 70.61 | 69.96 | 21338 |
| 1728513000 | 70.6 | 0.42 | 0.60 | 70.31 | 70.64 | 70.28 | 7547 |
| 1728426600 | 70.1789 | 0.35 | 0.51 | 69.97 | 70.4386 | 69.97 | 11999 |
| 1728340200 | 69.825 | -0.31 | -0.43 | 70.22 | 70.46 | 69.78 | 16281 |
| 1728081000 | 70.13 | 0.27 | 0.39 | 70.09 | 70.13 | 69.75 | 13803 |
| 1727994600 | 69.8556 | -0.44 | -0.63 | 70.04 | 70.1694 | 69.82 | 10761 |
| 1727908200 | 70.3 | -0.15 | -0.21 | 70.24 | 70.61 | 69.98 | 10623 |
| 1727821800 | 70.45 | -0.16 | -0.23 | 70.7 | 70.7 | 70.2343 | 13122 |
| 1727735400 | 70.61 | 0.53 | 0.76 | 69.88 | 70.61 | 69.88 | 23895 |
| 1727476200 | 70.08 | -0.39 | -0.55 | 70.49 | 70.61 | 70.08 | 34037 |
| 1727389800 | 70.47 | 0.18 | 0.26 | 70.33 | 70.5399 | 70.12 | 24824 |
| 1727303400 | 70.29 | -1.1 | -1.54 | 71.28 | 71.42 | 70.29 | 29430 |
| 1727217000 | 71.39 | 0.03 | 0.04 | 71.5 | 71.5 | 71.06 | 29638 |
| 1727130600 | 71.3614 | -0.36 | -0.50 | 71.87 | 71.87 | 71.2207 | 13014 |
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
