Premium
iShares Morningstar Value ETF (ILCV)
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 | -2.97 | -3.55816461004 | 83.47 | 83.47 | 80.5 | 145834 | 82.22361188 | SP |
| 4 | -2.98 | -3.56971729756 | 83.48 | 85.24 | 80.5 | 59175 | 83.02659126 | SP |
| 12 | -2.22 | -2.68375241779 | 82.72 | 85.24 | 79.86 | 36534 | 82.65991998 | SP |
| 26 | 1.07 | 1.34709807378 | 79.43 | 85.63 | 78.18 | 27493 | 82.78001216 | SP |
| 52 | 5.83 | 7.80768715682 | 74.67 | 85.63 | 72.8293 | 25770 | 79.7803315 | SP |
| 156 | 14.53 | 22.0251629529 | 65.97 | 85.63 | 56.03 | 30110 | 69.32817236 | SP |
| 260 | -41.69 | -34.1189950078 | 122.19 | 127.27 | 56.03 | 28732 | 69.36316856 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 81.58 | -1.44 | -1.73 | 82.15 | 82.5613 | 81.18 | 13120 |
| 1741390200 | 83.02 | 0.84 | 1.02 | 82.05 | 83.2467 | 82.05 | 20075 |
| 1741303800 | 82.18 | -0.77 | -0.93 | 82.3 | 82.69 | 81.8961 | 647027 |
| 1741217400 | 82.952 | 0.62 | 0.76 | 82.29 | 83.15 | 81.82 | 24867 |
| 1741131000 | 82.33 | -1.4 | -1.67 | 83.47 | 83.47 | 82.2637 | 24081 |
| 1741044600 | 83.73 | -0.81 | -0.96 | 84.91 | 84.99 | 83.2844 | 21983 |
| 1740785400 | 84.54 | 1.08 | 1.29 | 83.55 | 84.54 | 83.2199 | 51772 |
| 1740699000 | 83.46 | -0.29 | -0.35 | 83.84 | 84.32 | 83.38 | 16399 |
| 1740612600 | 83.75 | -0.67 | -0.79 | 84.38 | 84.4408 | 83.62 | 25292 |
| 1740526200 | 84.4199 | 0.17 | 0.20 | 84.35 | 84.63 | 84.02 | 25009 |
| 1740439800 | 84.25 | 0.12 | 0.14 | 84.34 | 84.63 | 84.25 | 13289 |
| 1740180600 | 84.13 | -0.88 | -1.04 | 84.98 | 84.98 | 84.065 | 32254 |
| 1740094200 | 85.01 | -0.23 | -0.27 | 85.01 | 85.19 | 84.65 | 98314 |
| 1740007800 | 85.24 | 0.34 | 0.40 | 84.84 | 85.24 | 84.75 | 26985 |
| 1739921400 | 84.9 | 0.41 | 0.49 | 84.49 | 84.9 | 84.35 | 31042 |
| 1739575800 | 84.49 | -0.11 | -0.13 | 84.76 | 84.885 | 84.49 | 11017 |
| 1739489400 | 84.6 | 0.75 | 0.89 | 84.15 | 84.65 | 83.92 | 18027 |
| 1739403000 | 83.85 | -0.26 | -0.31 | 83.5 | 84.0099 | 83.44 | 13719 |
| 1739316600 | 84.1149 | 0.39 | 0.47 | 83.48 | 84.15 | 83.48 | 10047 |
| 1739230200 | 83.72 | 0.36 | 0.43 | 83.74 | 83.74 | 83.46 | 18878 |
| 1738971000 | 83.36 | -0.73 | -0.87 | 84.28 | 84.32 | 83.36 | 22175 |
| 1738884600 | 84.09 | -0.07 | -0.08 | 84.43 | 84.43 | 83.756 | 10742 |
| 1738798200 | 84.16 | 0.39 | 0.47 | 83.78 | 84.16 | 83.475 | 11472 |
| 1738711800 | 83.77 | 0.26 | 0.31 | 83.24 | 83.9 | 83.1801 | 18632 |
| 1738625400 | 83.51 | -0.41 | -0.49 | 82.83 | 83.805 | 82.6 | 18114 |
| 1738366200 | 83.92 | -0.54 | -0.64 | 84.72 | 84.79 | 83.89 | 12994 |
| 1738279800 | 84.46 | 0.74 | 0.88 | 84.22 | 84.645 | 84 | 14148 |
| 1738193400 | 83.72 | -0.03 | -0.04 | 83.67 | 84.0432 | 83.5539 | 48999 |
| 1738107000 | 83.75 | -0.37 | -0.44 | 84 | 84.13 | 83.691 | 25488 |
| 1738020600 | 84.12 | 0.52 | 0.62 | 83.13 | 84.12 | 83.13 | 25393 |
| 1737761400 | 83.599 | 0.51 | 0.62 | 83.62 | 83.76 | 83.5035 | 18076 |
| 1737675000 | 83.0854 | 0 | 0.00 | 83.0854 | 83.0854 | 83.0854 | 0 |
| 1737588600 | 83.0854 | -0.37 | -0.45 | 83.45 | 83.45 | 83.0854 | 30194 |
| 1737502200 | 83.46 | 0.66 | 0.80 | 83.15 | 83.5 | 83.15 | 43938 |
| 1737156600 | 82.8 | 0.61 | 0.74 | 82.62 | 82.997 | 82.62 | 23411 |
| 1737070200 | 82.19 | 0.06 | 0.07 | 82.07 | 82.307 | 81.88 | 24440 |
| 1736983800 | 82.13 | 1.01 | 1.25 | 82.14 | 82.3 | 81.86 | 13112 |
| 1736897400 | 81.12 | 0.56 | 0.70 | 80.88 | 81.12 | 80.465 | 31543 |
| 1736811000 | 80.56 | 0.51 | 0.64 | 79.86 | 80.62 | 79.86 | 55055 |
| 1736551800 | 80.0507 | -1.18 | -1.45 | 80.6 | 80.6 | 79.99 | 17674 |
| 1736379000 | 81.23 | 0.08 | 0.10 | 80.87 | 81.23 | 80.6296 | 23865 |
| 1736292600 | 81.1501 | -0.11 | -0.13 | 81.5 | 81.85 | 80.99 | 16228 |
| 1736206200 | 81.2593 | 0.01 | 0.01 | 81.52 | 82.03 | 81.19 | 14103 |
| 1735947000 | 81.25 | 0.55 | 0.68 | 80.95 | 81.33 | 80.74 | 29773 |
| 1735860600 | 80.7 | -0.28 | -0.35 | 81.37 | 81.52 | 80.43 | 22087 |
| 1735687800 | 80.98 | 0.03 | 0.04 | 81.16 | 81.32 | 80.75 | 24149 |
| 1735601400 | 80.95 | -0.8 | -0.98 | 81.02 | 81.1992 | 80.5142 | 21793 |
| 1735342200 | 81.75 | -0.6 | -0.73 | 81.91 | 82.3 | 81.43 | 68411 |
| 1735255800 | 82.3489 | 0.24 | 0.29 | 81.91 | 82.35 | 81.91 | 11565 |
| 1735077840 | 82.1137 | 0.64 | 0.79 | 81.54 | 82.1137 | 81.505 | 8315 |
| 1734996600 | 81.47 | 0.36 | 0.44 | 81.04 | 81.48 | 80.729 | 20748 |
| 1734737400 | 81.1109 | 0.88 | 1.10 | 80.17 | 81.67 | 80.17 | 19993 |
| 1734651000 | 80.23 | -0.19 | -0.24 | 81.08 | 81.15 | 80.23 | 36413 |
| 1734564600 | 80.42 | -2.2 | -2.66 | 82.52 | 82.76 | 80.42 | 25793 |
| 1734478200 | 82.62 | -0.78 | -0.94 | 82.72 | 82.827 | 82.41 | 20817 |
| 1734391800 | 83.4014 | -0.13 | -0.15 | 83.63 | 83.825 | 83.4014 | 11303 |
| 1734132600 | 83.5291 | 0.03 | 0.04 | 83.65 | 83.7025 | 83.44 | 6837 |
| 1734046200 | 83.4996 | -0.33 | -0.39 | 83.92 | 83.93 | 83.4996 | 13124 |
| 1733959800 | 83.83 | 0.04 | 0.05 | 84.12 | 84.12 | 83.83 | 7392 |
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
