Premium
iShares Morningstar Mid Cap ETF (IMCB)
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 | 0.03 | 0.0309342132398 | 96.98 | 97.5777 | 95.6 | 66575 | 96.94786674 | SP |
| 4 | 2.36 | 2.49339672478 | 94.65 | 97.7577 | 94.16 | 43830 | 96.1720881 | SP |
| 12 | 8.28 | 9.33168037868 | 88.73 | 97.7577 | 88.46 | 40604 | 92.69332843 | SP |
| 26 | 11.8 | 13.8481398897 | 85.21 | 97.7577 | 81.12 | 43289 | 88.58191401 | SP |
| 52 | 16.28 | 20.1659853834 | 80.73 | 97.7577 | 78.89 | 45087 | 85.3350483 | SP |
| 156 | 33.37 | 52.43557511 | 63.64 | 97.7577 | 55.98 | 32541 | 77.95740411 | SP |
| 260 | 29.48 | 43.6546719976 | 67.53 | 97.7577 | 52.6769 | 29071 | 73.13002941 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636200 | 97.01 | 0.74 | 0.77 | 96.56 | 97.42 | 96.56 | 140532 |
| 1783549800 | 96.27 | -0.69 | -0.71 | 96.43 | 96.43 | 95.6 | 34510 |
| 1783463400 | 96.96 | -0.22 | -0.23 | 97.44 | 97.5777 | 96.91 | 29649 |
| 1783377000 | 97.18 | 0.22 | 0.23 | 96.98 | 97.3299 | 96.98 | 61610 |
| 1783031400 | 96.96 | 0.26 | 0.27 | 97.16 | 97.7577 | 96.185 | 71124 |
| 1782945000 | 96.7 | 0.14 | 0.14 | 96.53 | 97.4282 | 96.3 | 25199 |
| 1782858600 | 96.56 | 0.17 | 0.18 | 96.38 | 96.7599 | 96.19 | 53801 |
| 1782772200 | 96.39 | 0.41 | 0.43 | 96.01 | 96.39 | 95.7329 | 31395 |
| 1782513000 | 95.98 | -0.04 | -0.04 | 95.87 | 96.2 | 95.615 | 17359 |
| 1782426600 | 96.02 | 0.49 | 0.51 | 96.02 | 96.9 | 95.82 | 27531 |
| 1782340200 | 95.53 | 0.47 | 0.49 | 95.07 | 96.11 | 95.07 | 34601 |
| 1782253800 | 95.06 | -0.5 | -0.52 | 94.64 | 95.4399 | 94.3916 | 26309 |
| 1782167400 | 95.56 | 0.4 | 0.42 | 95.4 | 95.71 | 95.2 | 33154 |
| 1781821800 | 95.16 | 0.89 | 0.94 | 95.49 | 95.6699 | 95.01 | 58129 |
| 1781735400 | 94.27 | -1.2 | -1.26 | 95.54 | 95.9992 | 94.16 | 48702 |
| 1781649000 | 95.47 | -0.4 | -0.42 | 96.12 | 96.54 | 95.44 | 27087 |
| 1781562600 | 95.87 | 0.82 | 0.86 | 96.05 | 96.215 | 95.78 | 27683 |
| 1781303400 | 95.05 | 0.94 | 1.00 | 94.65 | 95.36 | 94.41 | 40556 |
| 1781217000 | 94.11 | 2.11 | 2.29 | 92.64 | 94.37 | 92.63 | 30100 |
| 1781130600 | 92 | -1.5 | -1.60 | 93.06 | 93.88 | 92 | 28117 |
| 1781044200 | 93.5 | 0.29 | 0.31 | 93.88 | 94.55 | 91.975 | 38768 |
| 1780957800 | 93.21 | 0.08 | 0.09 | 93.9 | 93.99 | 93.18 | 21690 |
| 1780698600 | 93.13 | -2.17 | -2.27 | 94.41 | 94.5899 | 93.03 | 20981 |
| 1780612200 | 95.298 | 0.66 | 0.70 | 94.62 | 95.44 | 94.62 | 37342 |
| 1780525800 | 94.64 | -0.23 | -0.24 | 94.79 | 95.0573 | 94.61 | 26980 |
| 1780439400 | 94.87 | 1.1 | 1.17 | 94.03 | 94.88 | 94.03 | 27948 |
| 1780353000 | 93.77 | 0.34 | 0.36 | 92.94 | 94.02 | 92.94 | 23348 |
| 1780093800 | 93.43 | 0.27 | 0.29 | 93.44 | 93.4471 | 92.97 | 21664 |
| 1780007400 | 93.16 | 0.37 | 0.40 | 92.82 | 93.51 | 92.4 | 24262 |
| 1779921000 | 92.79 | -0.11 | -0.12 | 93.26 | 93.26 | 92.745 | 35266 |
| 1779834600 | 92.9 | 0.77 | 0.84 | 92.79 | 93.29 | 92.68 | 17839 |
| 1779489000 | 92.13 | 0.81 | 0.89 | 91.87 | 92.31 | 91.5 | 26279 |
| 1779402600 | 91.32 | 0.53 | 0.58 | 90.4 | 91.38 | 90.145 | 34973 |
| 1779316200 | 90.79 | 1.1 | 1.23 | 89.93 | 90.88 | 89.64 | 36539 |
| 1779229800 | 89.69 | -0.34 | -0.38 | 89.43 | 90.03 | 89.09 | 16751 |
| 1779143400 | 90.03 | -0.07 | -0.07 | 90.21 | 90.4499 | 89.48 | 22559 |
| 1778884200 | 90.0972 | -1.22 | -1.34 | 90.54 | 90.66 | 90.0972 | 20875 |
| 1778797800 | 91.32 | 0.49 | 0.54 | 90.99 | 91.5799 | 90.99 | 19052 |
| 1778711400 | 90.83 | -0.07 | -0.08 | 91.1 | 91.1 | 90.33 | 25372 |
| 1778625000 | 90.9 | -0.39 | -0.43 | 91.02 | 91.02 | 90.17 | 42122 |
| 1778538600 | 91.29 | 0.41 | 0.45 | 91.04 | 91.46 | 91.04 | 47877 |
| 1778279400 | 90.88 | 0.26 | 0.29 | 90.91 | 91.0399 | 90.635 | 37903 |
| 1778193000 | 90.62 | -1.2 | -1.31 | 91.82 | 91.82 | 90.43 | 30212 |
| 1778106600 | 91.82 | 0.91 | 1.00 | 91.51 | 91.9316 | 91.325 | 23054 |
| 1778020200 | 90.91 | 0.96 | 1.07 | 90.51 | 91.18 | 90.41 | 24253 |
| 1777933800 | 89.946 | -0.47 | -0.51 | 90.37 | 90.79 | 89.8422 | 235437 |
| 1777674600 | 90.4114 | -0.09 | -0.10 | 90.75 | 90.8099 | 90.31 | 23089 |
| 1777588200 | 90.5 | 1.68 | 1.89 | 89.06 | 90.54 | 89.06 | 70199 |
| 1777501800 | 88.82 | 0.01 | 0.01 | 89.17 | 89.17 | 88.46 | 237767 |
| 1777415400 | 88.81 | -0.76 | -0.85 | 89.27 | 89.52 | 88.557 | 19968 |
| 1777329000 | 89.57 | -0.09 | -0.10 | 89.63 | 89.79 | 89.57 | 19300 |
| 1777069800 | 89.66 | -0.14 | -0.16 | 89.92 | 89.92 | 89.415 | 13640 |
| 1776983400 | 89.8 | 0.17 | 0.19 | 89.62 | 90.0302 | 88.92 | 26741 |
| 1776897000 | 89.63 | 0.05 | 0.05 | 90.31 | 90.31 | 89.3524 | 20137 |
| 1776810600 | 89.583 | -0.42 | -0.46 | 90.34 | 90.665 | 89.56 | 28200 |
| 1776724200 | 90 | 0.39 | 0.44 | 89.45 | 90.04 | 89.425 | 28847 |
| 1776465000 | 89.61 | 1.28 | 1.44 | 88.73 | 89.93 | 88.73 | 40038 |
| 1776378600 | 88.335 | 0.36 | 0.41 | 87.96 | 88.42 | 87.96 | 36398 |
| 1776292200 | 87.97 | -0.15 | -0.17 | 88.21 | 88.21 | 87.648 | 25172 |
| 1776205800 | 88.12 | 0.51 | 0.58 | 87.83 | 88.2022 | 87.72 | 28782 |
| 1776119400 | 87.61 | 1.06 | 1.22 | 86.37 | 87.627 | 86.37 | 39722 |
| 1775860200 | 86.55 | -0.44 | -0.51 | 87.14 | 87.14 | 86.53 | 27821 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
