Premium
iShares Morningstar Mid Cap Growth ETF (IMCG)
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 | -0.49 | -0.617050749276 | 79.41 | 80.4798 | 78.3012 | 126516 | 79.8398386 | SP |
| 4 | 1.34 | 1.72724929105 | 77.58 | 80.4798 | 76.9501 | 142446 | 79.19148901 | SP |
| 12 | 1.29 | 1.66172871313 | 77.63 | 81.68 | 74.5011 | 137780 | 78.27937752 | SP |
| 26 | 11.62 | 17.2659732541 | 67.3 | 81.68 | 66.81 | 123723 | 75.51816601 | SP |
| 52 | 12.19 | 18.2676457366 | 66.73 | 81.68 | 64.19 | 131683 | 71.59370605 | SP |
| 156 | 14.49 | 22.4895235139 | 64.43 | 81.68 | 48.44 | 125501 | 62.73504847 | SP |
| 260 | -306.47 | -79.5220426062 | 385.39 | 401.37 | 48.44 | 120331 | 65.02900755 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739316600 | 79.43 | -0.55 | -0.69 | 79.48 | 79.5285 | 79.07 | 105055 |
| 1739230200 | 79.98 | 0.25 | 0.31 | 80.23 | 80.23 | 79.74 | 146822 |
| 1738971000 | 79.73 | -0.26 | -0.33 | 80.32 | 80.4798 | 79.54 | 86897 |
| 1738884600 | 79.99 | 0.1 | 0.13 | 80.08 | 80.2092 | 79.35 | 166230 |
| 1738798200 | 79.89 | 0.8 | 1.01 | 79.41 | 79.89 | 79.0257 | 131707 |
| 1738711800 | 79.09 | 0.07 | 0.09 | 78.93 | 79.3399 | 78.92 | 199692 |
| 1738625400 | 79.02 | -0.36 | -0.45 | 77.97 | 79.31 | 77.785 | 176516 |
| 1738366200 | 79.38 | -0.44 | -0.55 | 79.99 | 80.3795 | 79.2917 | 106679 |
| 1738279800 | 79.82 | 0.84 | 1.06 | 79.5 | 80.1688 | 79.39 | 133256 |
| 1738193400 | 78.98 | -0.16 | -0.20 | 79.08 | 79.2999 | 78.63 | 151083 |
| 1738107000 | 79.14 | 0.52 | 0.66 | 78.61 | 79.425 | 78.3118 | 129465 |
| 1738020600 | 78.62 | -0.96 | -1.21 | 78.17 | 78.89 | 78.0526 | 157105 |
| 1737761400 | 79.58 | 0.11 | 0.14 | 79.71 | 79.95 | 79.44 | 201787 |
| 1737675000 | 79.47 | 0 | 0.00 | 79.47 | 79.47 | 79.47 | 0 |
| 1737588600 | 79.47 | 0.09 | 0.11 | 79.63 | 79.79 | 79.47 | 164369 |
| 1737502200 | 79.38 | 1.08 | 1.38 | 78.85 | 79.47 | 78.63 | 191477 |
| 1737156600 | 78.3 | 0.54 | 0.69 | 78.35 | 78.5559 | 78.14 | 123414 |
| 1737070200 | 77.76 | 0.73 | 0.95 | 77.18 | 77.9494 | 77.035 | 98055 |
| 1736983800 | 77.03 | 0.85 | 1.12 | 77.58 | 77.6999 | 76.9501 | 112791 |
| 1736897400 | 76.18 | 0.73 | 0.97 | 76.02 | 76.45 | 75.6 | 110552 |
| 1736811000 | 75.45 | 0.12 | 0.16 | 74.71 | 75.54 | 74.5011 | 206402 |
| 1736551800 | 75.33 | -1.24 | -1.62 | 75.66 | 75.75 | 75.0422 | 177656 |
| 1736379000 | 76.57 | 0.42 | 0.55 | 76.06 | 76.6093 | 75.6301 | 373516 |
| 1736292600 | 76.15 | -0.8 | -1.04 | 77.12 | 77.1843 | 75.79 | 136898 |
| 1736206200 | 76.95 | 0.31 | 0.40 | 77.16 | 77.45 | 76.8 | 141986 |
| 1735947000 | 76.64 | 1.18 | 1.56 | 75.9 | 76.7389 | 75.7101 | 160143 |
| 1735860600 | 75.46 | -0.07 | -0.09 | 76.12 | 76.2899 | 75.0701 | 91037 |
| 1735687800 | 75.53 | -0.13 | -0.17 | 76.06 | 76.06 | 75.25 | 101207 |
| 1735601400 | 75.66 | -0.92 | -1.20 | 75.78 | 76.0999 | 74.94 | 279575 |
| 1735342200 | 76.58 | -0.88 | -1.14 | 76.95 | 77.14 | 76.09 | 168931 |
| 1735255800 | 77.46 | -0.01 | -0.01 | 77.01 | 77.53 | 76.965 | 57063 |
| 1735077840 | 77.47 | 0.7 | 0.91 | 76.78 | 77.47 | 76.66 | 85193 |
| 1734996600 | 76.77 | -0.11 | -0.14 | 76.69 | 76.77 | 76.04 | 159044 |
| 1734737400 | 76.88 | 1.21 | 1.60 | 75.24 | 77.35 | 75.235 | 114361 |
| 1734651000 | 75.67 | 0.05 | 0.07 | 76.32 | 76.78 | 75.57 | 287317 |
| 1734564600 | 75.62 | -3.09 | -3.93 | 78.64 | 78.78 | 75.61 | 168781 |
| 1734478200 | 78.71 | -0.86 | -1.08 | 78.97 | 79 | 78.5823 | 112067 |
| 1734391800 | 79.57 | 0.18 | 0.23 | 79.53 | 79.8679 | 79.39 | 104823 |
| 1734132600 | 79.39 | -0.46 | -0.58 | 79.93 | 79.93 | 79.2 | 79986 |
| 1734046200 | 79.85 | -0.36 | -0.45 | 80.03 | 80.22 | 79.85 | 91947 |
| 1733959800 | 80.21 | 0.65 | 0.82 | 80.25 | 80.349 | 80.05 | 107571 |
| 1733873400 | 79.56 | -0.98 | -1.22 | 80.46 | 80.46 | 79.5473 | 102951 |
| 1733787000 | 80.54 | -0.91 | -1.12 | 81.68 | 81.68 | 80.42 | 111424 |
| 1733527800 | 81.45 | 0.62 | 0.77 | 81.31 | 81.61 | 81.31 | 107279 |
| 1733441400 | 80.83 | -0.49 | -0.60 | 81.37 | 81.37 | 80.75 | 154143 |
| 1733355000 | 81.32 | 0.81 | 1.01 | 80.87 | 81.32 | 80.8369 | 115073 |
| 1733268600 | 80.51 | 0.15 | 0.19 | 80.33 | 80.6799 | 80.201 | 93580 |
| 1733182200 | 80.36 | -0.08 | -0.10 | 80.48 | 80.6 | 80.28 | 169623 |
| 1732917840 | 80.44 | 0.21 | 0.26 | 80.5 | 80.7399 | 80.44 | 26194 |
| 1732750200 | 80.23 | -0.27 | -0.34 | 80.5 | 80.69 | 79.98 | 99089 |
| 1732663800 | 80.5 | -0.09 | -0.11 | 80.38 | 80.5 | 80.19 | 71882 |
| 1732577400 | 80.59 | 0.78 | 0.98 | 80.69 | 80.9658 | 80.3866 | 127518 |
| 1732318200 | 79.81 | 0.94 | 1.19 | 79.13 | 79.92 | 79.13 | 135143 |
| 1732231800 | 78.87 | 1.02 | 1.31 | 78.41 | 79.0998 | 77.97 | 130092 |
| 1732145400 | 77.85 | 0.46 | 0.59 | 77.63 | 77.85 | 76.95 | 180818 |
| 1732059000 | 77.39 | 0.34 | 0.44 | 76.37 | 77.53 | 76.26 | 102667 |
| 1731972600 | 77.05 | 0.39 | 0.51 | 76.74 | 77.185 | 76.45 | 77348 |
| 1731713400 | 76.66 | -0.68 | -0.88 | 77.17 | 77.18 | 76.44 | 149477 |
| 1731627000 | 77.34 | -0.93 | -1.19 | 78.18 | 78.18 | 77.28 | 87767 |
| 1731540600 | 78.27 | -0.02 | -0.03 | 78.49 | 78.97 | 78.135 | 85199 |
| 1731454200 | 78.29 | -0.44 | -0.56 | 78.44 | 78.707 | 77.8981 | 108600 |
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
