Premium
iShares US Medical Devices (IHI)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.14 | -6.595507408 | 62.77 | 63.03 | 58.56 | 1181753 | 60.70704235 | SP |
| 4 | -5.47 | -8.53354134165 | 64.1 | 64.99 | 58.56 | 905608 | 62.92493161 | SP |
| 12 | 0.55 | 0.94696969697 | 58.08 | 65.18 | 57.726 | 889117 | 62.06561801 | SP |
| 26 | -0.71 | -1.19649477587 | 59.34 | 65.18 | 57.24 | 708803 | 60.98752052 | SP |
| 52 | 0.37 | 0.635084105733 | 58.26 | 65.18 | 53.7201 | 756923 | 58.47786929 | SP |
| 156 | 2.5 | 4.45394619633 | 56.13 | 65.18 | 43.96 | 954958 | 54.28896142 | SP |
| 260 | -166.76 | -73.9873108834 | 225.39 | 371.58 | 43.96 | 781158 | 76.12372374 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741818600 | 59.34 | -0.53 | -0.89 | 60.47 | 60.49 | 59.321 | 659633 |
| 1741732200 | 59.87 | -0.49 | -0.81 | 60.26 | 60.54 | 59.53 | 1258915 |
| 1741645800 | 60.36 | -1.56 | -2.52 | 61.14 | 61.31 | 60.04 | 1859788 |
| 1741390200 | 61.92 | -0.07 | -0.11 | 61.69 | 62.2 | 60.83 | 1355318 |
| 1741303800 | 61.99 | -1.44 | -2.27 | 62.77 | 63.03 | 61.74 | 750887 |
| 1741217400 | 63.43 | 0.32 | 0.51 | 62.79 | 63.63 | 62.72 | 1039162 |
| 1741131000 | 63.11 | -0.81 | -1.27 | 63.82 | 63.905 | 62.68 | 819361 |
| 1741044600 | 63.92 | 0.15 | 0.24 | 63.97 | 64.79 | 63.675 | 598443 |
| 1740785400 | 63.77 | 0.61 | 0.97 | 63.32 | 63.85 | 62.62 | 589356 |
| 1740699000 | 63.16 | -1.1 | -1.71 | 64.04 | 64.319999 | 63.12 | 669728 |
| 1740612600 | 64.26 | 0.28 | 0.44 | 63.78 | 64.69 | 63.61 | 673706 |
| 1740526200 | 63.98 | -0.72 | -1.11 | 64.55 | 64.739999 | 62.93 | 1202517 |
| 1740439800 | 64.7 | 0.34 | 0.53 | 64.33 | 64.94 | 64.315 | 897846 |
| 1740180600 | 64.36 | -0.51 | -0.79 | 64.64 | 64.989999 | 64.254999 | 754851 |
| 1740094200 | 64.87 | 0.03 | 0.05 | 64.75 | 64.95 | 64.4401 | 574537 |
| 1740007800 | 64.84 | 0.59 | 0.92 | 64.319999 | 64.879999 | 64.25 | 442023 |
| 1739921400 | 64.25 | -0.1 | -0.16 | 63.87 | 64.33 | 63.51 | 989317 |
| 1739575800 | 64.349999 | -0.1 | -0.16 | 64.69 | 64.849999 | 64.349999 | 642908 |
| 1739489400 | 64.45 | 0.59 | 0.92 | 64.099999 | 64.51 | 63.83 | 1404160 |
| 1739403000 | 63.86 | -0.27 | -0.42 | 63.68 | 63.98 | 63.33 | 1117846 |
| 1739316600 | 64.129999 | -0.25 | -0.39 | 64.11 | 64.1885 | 63.91 | 647655 |
| 1739230200 | 64.379999 | 0.57 | 0.89 | 64.15 | 64.44 | 63.87 | 645665 |
| 1738971000 | 63.81 | -0.23 | -0.36 | 64.209999 | 64.44 | 63.67 | 1063876 |
| 1738884600 | 64.04 | -1.05 | -1.61 | 64.97 | 65.01 | 63.97 | 556221 |
| 1738798200 | 65.09 | 0.92 | 1.43 | 64.33 | 65.18 | 64.33 | 704086 |
| 1738711800 | 64.17 | 0.06 | 0.09 | 63.8 | 64.33 | 63.64 | 695685 |
| 1738625400 | 64.11 | 0.3 | 0.47 | 63.37 | 64.47 | 63.32 | 656413 |
| 1738366200 | 63.81 | -0.74 | -1.15 | 64.47 | 64.69 | 63.8 | 595231 |
| 1738279800 | 64.55 | 0.51 | 0.80 | 64.39 | 65.05 | 64.33 | 945583 |
| 1738193400 | 64.04 | -0.09 | -0.14 | 64.15 | 64.4 | 63.94 | 664694 |
| 1738107000 | 64.129999 | -0.19 | -0.30 | 64.14 | 64.655 | 63.815 | 786994 |
| 1738020600 | 64.319999 | 0.45 | 0.70 | 63.78 | 64.3505 | 63.64 | 670997 |
| 1737761400 | 63.87 | 0.62 | 0.98 | 63.24 | 63.9 | 63.11 | 983209 |
| 1737675000 | 63.25 | 0 | 0.00 | 63.25 | 63.25 | 63.25 | 0 |
| 1737588600 | 63.25 | 0.17 | 0.27 | 62.76 | 63.79 | 62.76 | 1241250 |
| 1737502200 | 63.08 | 1.24 | 2.01 | 62.615 | 63.13 | 62.6 | 2006580 |
| 1737156600 | 61.84 | 0.23 | 0.37 | 61.98 | 62.0599 | 61.53 | 676837 |
| 1737070200 | 61.61 | 0.99 | 1.63 | 60.75 | 61.6808 | 60.5301 | 895646 |
| 1736983800 | 60.62 | 0.88 | 1.47 | 60.29 | 60.97 | 60.27 | 791580 |
| 1736897400 | 59.74 | 0.04 | 0.07 | 60 | 60.09 | 59.37 | 519073 |
| 1736811000 | 59.7 | -0.15 | -0.25 | 59.56 | 59.84 | 59.03 | 886380 |
| 1736551800 | 59.85 | -0.55 | -0.91 | 59.89 | 60.38 | 59.67 | 934264 |
| 1736379000 | 60.4 | 0.89 | 1.50 | 59.9 | 60.69 | 59.61 | 999543 |
| 1736292600 | 59.51 | 0.03 | 0.05 | 59.74 | 60.045 | 59.28 | 1068711 |
| 1736206200 | 59.48 | 0.33 | 0.56 | 59.16 | 59.83 | 59.11 | 4606743 |
| 1735947000 | 59.15 | 0.83 | 1.42 | 58.57 | 59.2 | 58.4 | 299374 |
| 1735860600 | 58.32 | -0.03 | -0.05 | 58.58 | 58.82 | 58.04 | 490070 |
| 1735687800 | 58.35 | -0.11 | -0.19 | 58.77 | 58.879 | 58.15 | 483565 |
| 1735601400 | 58.46 | -0.83 | -1.40 | 58.81 | 58.81 | 58.08 | 485679 |
| 1735342200 | 59.29 | -0.27 | -0.45 | 59.23 | 59.61 | 58.91 | 397845 |
| 1735255800 | 59.56 | 0.26 | 0.44 | 58.98 | 59.64 | 58.93 | 408866 |
| 1735077840 | 59.3 | 0.43 | 0.73 | 58.94 | 59.32 | 58.76 | 297805 |
| 1734996600 | 58.87 | 0.06 | 0.10 | 58.67 | 58.91 | 58.19 | 670519 |
| 1734737400 | 58.81 | 0.88 | 1.52 | 57.86 | 59.2003 | 57.86 | 767593 |
| 1734651000 | 57.93 | 0.01 | 0.02 | 58.08 | 58.46 | 57.81 | 837961 |
| 1734564600 | 57.92 | -1.48 | -2.49 | 59.41 | 59.4267 | 57.89 | 862050 |
| 1734478200 | 59.4 | -0.02 | -0.03 | 59.19 | 59.72 | 59.17 | 650385 |
| 1734391800 | 59.42 | -0.16 | -0.27 | 59.55 | 59.95 | 59.35 | 626450 |
| 1734132600 | 59.58 | -0.48 | -0.80 | 59.99 | 60 | 59.56 | 800280 |
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
