Premium
iShares Morningstar Mid Cap Growth ETF (IMCG)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.155 | -0.15915391724 | 97.39 | 98.24 | 95.255 | 80279 | 97.23988621 | SP |
| 4 | 3.075 | 3.26571792693 | 94.16 | 98.83 | 93.5305 | 89342 | 96.88453806 | SP |
| 12 | 10.695 | 12.3584469609 | 86.54 | 98.83 | 85.6 | 101426 | 92.08592623 | SP |
| 26 | 15.025 | 18.2763654057 | 82.21 | 98.83 | 75.665 | 120669 | 85.78993994 | SP |
| 52 | 16.185 | 19.9691548427 | 81.05 | 98.83 | 75.665 | 124888 | 83.59232681 | SP |
| 156 | 35.835 | 58.3631921824 | 61.4 | 98.83 | 53.01 | 134182 | 73.50815172 | SP |
| 260 | 27.515 | 39.4650028686 | 69.72 | 98.83 | 48.44 | 124796 | 68.66702604 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 97.235 | -0.22 | -0.22 | 97.69 | 97.69 | 96.51 | 81907 |
| 1783636200 | 97.45 | 1.13 | 1.17 | 97.17 | 98.05 | 97.17 | 70871 |
| 1783549800 | 96.32 | -0.61 | -0.63 | 96.14 | 96.5 | 95.255 | 76239 |
| 1783463400 | 96.93 | -1.06 | -1.08 | 97.76 | 98.08 | 96.507982 | 71022 |
| 1783377000 | 97.99 | 0.72 | 0.74 | 97.39 | 98.24 | 97.39 | 102983 |
| 1783031400 | 97.27 | -0.6 | -0.61 | 98.26 | 98.6666 | 96.325 | 90762 |
| 1782945000 | 97.87 | -0.43 | -0.44 | 97.82 | 98.83 | 97.7797 | 100294 |
| 1782858600 | 98.3 | 0.99 | 1.02 | 97.26 | 98.3092 | 97.215 | 65561 |
| 1782772200 | 97.31 | 0.91 | 0.94 | 96.67 | 97.325 | 96 | 225497 |
| 1782513000 | 96.4 | -0.76 | -0.78 | 96.26 | 96.67 | 95.8001 | 74924 |
| 1782426600 | 97.16 | 0.75 | 0.78 | 97.42 | 98.02 | 96.75 | 65801 |
| 1782340200 | 96.41 | 0.41 | 0.43 | 96.14 | 97.3899 | 96.13 | 89860 |
| 1782253800 | 96 | -1.49 | -1.53 | 95.7 | 96.78 | 95.36 | 60922 |
| 1782167400 | 97.49 | 0.48 | 0.49 | 97.3 | 97.762 | 97.01 | 87992 |
| 1781821800 | 97.01 | 1.78 | 1.87 | 96.83 | 97.4699 | 96.63 | 109191 |
| 1781735400 | 95.23 | -0.8 | -0.83 | 96.43 | 97.26 | 95.17 | 79560 |
| 1781649000 | 96.03 | -0.82 | -0.85 | 97.08 | 97.89 | 95.94 | 75788 |
| 1781562600 | 96.85 | 2.28 | 2.41 | 96.61 | 97.02 | 96.49 | 78871 |
| 1781303400 | 94.57 | 0.78 | 0.83 | 94.16 | 94.98 | 93.5305 | 82009 |
| 1781217000 | 93.79 | 3.05 | 3.36 | 91.52 | 93.935 | 91.3 | 104501 |
| 1781130600 | 90.74 | -2.15 | -2.31 | 92.11 | 93.4 | 90.665 | 102589 |
| 1781044200 | 92.89 | -0.03 | -0.03 | 93.87 | 94.825 | 90.05 | 176131 |
| 1780957800 | 92.92 | 0.43 | 0.46 | 93.7 | 94 | 92.875 | 81341 |
| 1780698600 | 92.49 | -3.68 | -3.83 | 94.92 | 95 | 92.17 | 85538 |
| 1780612200 | 96.17 | 0.47 | 0.49 | 95.03 | 96.49 | 94.97 | 98744 |
| 1780525800 | 95.7 | -0.25 | -0.26 | 95.93 | 96.213 | 94.9701 | 87773 |
| 1780439400 | 95.95 | 1.63 | 1.73 | 94.56 | 95.97 | 94.56 | 231892 |
| 1780353000 | 94.32 | 0.8 | 0.86 | 92.92 | 94.6722 | 92.92 | 82762 |
| 1780093800 | 93.52 | 0.52 | 0.56 | 93.33 | 93.57 | 92.73 | 77085 |
| 1780007400 | 93 | 0.68 | 0.74 | 92.34 | 93.5 | 91.998 | 93852 |
| 1779921000 | 92.32 | -0.4 | -0.43 | 93.19 | 93.2 | 92 | 74876 |
| 1779834600 | 92.72 | 1.37 | 1.50 | 92.39 | 93.08 | 92.1219 | 70394 |
| 1779489000 | 91.35 | 0.84 | 0.93 | 91.16 | 91.62 | 91.023057 | 56370 |
| 1779402600 | 90.51 | 1.03 | 1.15 | 89.08 | 90.64 | 88.92 | 92434 |
| 1779316200 | 89.48 | 1.45 | 1.65 | 88.57 | 89.67 | 88.4 | 60004 |
| 1779229800 | 88.03 | -0.56 | -0.63 | 87.83 | 88.64 | 87.205 | 91704 |
| 1779143400 | 88.59 | -0.74 | -0.83 | 89.45 | 89.45 | 87.78 | 78487 |
| 1778884200 | 89.33 | -1.42 | -1.56 | 89.43 | 89.78 | 89.05 | 49250 |
| 1778797800 | 90.75 | 0.64 | 0.71 | 90.27 | 91.0093 | 90.12 | 107285 |
| 1778711400 | 90.11 | 0.15 | 0.17 | 90.36 | 90.4 | 89.22 | 59569 |
| 1778625000 | 89.96 | -0.87 | -0.96 | 90.3 | 90.5388 | 88.75 | 69665 |
| 1778538600 | 90.83 | 0.76 | 0.84 | 90.08 | 91.05 | 90.08 | 65356 |
| 1778279400 | 90.07 | 0.37 | 0.41 | 90.3 | 90.3 | 89.715 | 68706 |
| 1778193000 | 89.7 | -1.21 | -1.33 | 91.2 | 91.33 | 89.37 | 203459 |
| 1778106600 | 90.91 | 1.34 | 1.50 | 90.62 | 91.01 | 90.01 | 121908 |
| 1778020200 | 89.57 | 1.23 | 1.39 | 89.2 | 89.7904 | 89.0025 | 53830 |
| 1777933800 | 88.34 | 0.01 | 0.01 | 88.48 | 89.09 | 87.93 | 264043 |
| 1777674600 | 88.33 | 0.31 | 0.35 | 88.28 | 88.645 | 87.96 | 81034 |
| 1777588200 | 88.02 | 2.01 | 2.34 | 86.62 | 88.065 | 86.57 | 75457 |
| 1777501800 | 86.01 | 0.03 | 0.03 | 86.46 | 86.5 | 85.65 | 68469 |
| 1777415400 | 85.98 | -1.41 | -1.61 | 86.54 | 86.975 | 85.6 | 70823 |
| 1777329000 | 87.39 | -0.16 | -0.18 | 87.4 | 87.59 | 86.76 | 70910 |
| 1777069800 | 87.55 | 0.23 | 0.26 | 87.64 | 87.75 | 86.94 | 122140 |
| 1776983400 | 87.32 | -0.12 | -0.14 | 87.17 | 87.81 | 86.21 | 95948 |
| 1776897000 | 87.44 | 0.27 | 0.31 | 87.96 | 88.1299 | 87.006132 | 98828 |
| 1776810600 | 87.17 | -0.61 | -0.69 | 87.98 | 88.55 | 86.99 | 140400 |
| 1776724200 | 87.78 | 0.64 | 0.73 | 87.04 | 87.78 | 87.04 | 109026 |
| 1776465000 | 87.14 | 1.47 | 1.72 | 86.54 | 87.53 | 86.5 | 430562 |
| 1776378600 | 85.67 | 0.31 | 0.36 | 85.61 | 85.892 | 85.27 | 119284 |
| 1776292200 | 85.36 | -0.09 | -0.11 | 85.53 | 85.69 | 84.81 | 99112 |
| 1776205800 | 85.45 | 0.79 | 0.93 | 85.19 | 85.5 | 84.74 | 152232 |
| 1776119400 | 84.66 | 1.69 | 2.04 | 82.76 | 84.665 | 82.76 | 187701 |
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.
