Premium
iShares US Aerospace and Defense ETF (ITA)
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 | 6.48 | 4.37099494098 | 148.25 | 154.78 | 143.48 | 320835 | 148.75489043 | SP |
| 4 | -1.47 | -0.941101152369 | 156.2 | 156.26 | 129.14 | 448127 | 145.85375068 | SP |
| 12 | -2.89 | -1.83352366451 | 157.62 | 160.18 | 129.14 | 489557 | 151.33666656 | SP |
| 26 | 4.24 | 2.81746295435 | 150.49 | 160.18 | 129.14 | 454636 | 150.84042144 | SP |
| 52 | 27.47 | 21.5857300016 | 127.26 | 160.18 | 126.86 | 414588 | 145.99534135 | SP |
| 156 | 46.78 | 43.334877258 | 107.95 | 160.18 | 91.02 | 479879 | 121.70491603 | SP |
| 260 | 5.15 | 3.44297365958 | 149.58 | 195.9 | 88.9 | 391154 | 121.29596418 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 154.72999 | 1.87 | 1.22 | 153.21 | 154.87 | 153.0814 | 249089 |
| 1745533800 | 152.86 | 2.62 | 1.74 | 150.43 | 153.13999 | 149.65 | 318566 |
| 1745447400 | 150.24 | 4.08 | 2.79 | 150.09 | 152.58 | 149.44999 | 276040 |
| 1745361000 | 146.16 | -0.3 | -0.20 | 145.87 | 146.46 | 143.47999 | 420884 |
| 1745274600 | 146.46 | -3.09 | -2.07 | 148.25 | 148.84 | 144.81 | 270724 |
| 1744929000 | 149.55 | -0.11 | -0.07 | 149.63999 | 151.0019 | 148.4948 | 177768 |
| 1744842600 | 149.66 | -0.65 | -0.43 | 149.81 | 151.29 | 148.52 | 211836 |
| 1744756200 | 150.31 | -0.56 | -0.37 | 150.15 | 151.84 | 149.88 | 348100 |
| 1744669800 | 150.87 | 1.76 | 1.18 | 150.88999 | 151.8 | 149.6063 | 385566 |
| 1744410600 | 149.11 | 2.03 | 1.38 | 147.16 | 149.93 | 145.03 | 366852 |
| 1744324200 | 147.08 | -2.75 | -1.84 | 146.96 | 149.12 | 142.653 | 357591 |
| 1744237800 | 149.83 | 12.43 | 9.05 | 135.71 | 150.8 | 135.56 | 733263 |
| 1744151400 | 137.4 | 1.6 | 1.18 | 142.54 | 142.82 | 135.36 | 559129 |
| 1744065000 | 135.8 | 0.49 | 0.36 | 130.91999 | 139.83 | 129.13999 | 822269 |
| 1743805800 | 135.31 | -12.47 | -8.44 | 143.19999 | 143.82 | 135.06 | 1138266 |
| 1743719400 | 147.78 | -7 | -4.52 | 149.38 | 152.41 | 147.63999 | 801501 |
| 1743633000 | 154.78 | 0.57 | 0.37 | 152.62 | 155.76 | 152.29 | 253202 |
| 1743546600 | 154.21 | 1.11 | 0.73 | 152.91999 | 154.975 | 151.71 | 301664 |
| 1743460200 | 153.1 | -0.13 | -0.08 | 151.41 | 154.1 | 150.58 | 355465 |
| 1743201000 | 153.22999 | -3.14 | -2.01 | 156.19999 | 156.26 | 153.01 | 415660 |
| 1743114600 | 156.37 | -0.76 | -0.48 | 157 | 158.055 | 155.5195 | 332031 |
| 1743028200 | 157.13 | -2.37 | -1.49 | 159.5 | 160.18 | 156.7799 | 379773 |
| 1742941800 | 159.5 | 1.38 | 0.87 | 158.75 | 159.74 | 158.06 | 552177 |
| 1742855400 | 158.12 | 3.38 | 2.18 | 156.28 | 158.36 | 155.69999 | 767493 |
| 1742596200 | 154.74 | -0.39 | -0.25 | 154.44999 | 155.22 | 153.72 | 477832 |
| 1742509800 | 155.13 | -1.25 | -0.80 | 155.54 | 156.38 | 154.83 | 466244 |
| 1742423400 | 156.38 | 3.65 | 2.39 | 153.94999 | 156.9518 | 153.84 | 452480 |
| 1742337000 | 152.72999 | -0.7 | -0.46 | 153.06 | 153.16 | 151.53 | 313518 |
| 1742250600 | 153.43 | 2.19 | 1.45 | 151.03 | 154.19 | 151.03 | 501713 |
| 1741991400 | 151.24 | 2.31 | 1.55 | 149.94 | 151.6 | 149.46 | 324568 |
| 1741905000 | 148.93 | -0.4 | -0.27 | 149.11 | 150.085 | 147.97999 | 279821 |
| 1741818600 | 149.33 | 1 | 0.67 | 149.69 | 150.26499 | 147.60499 | 386368 |
| 1741732200 | 148.33 | 0.21 | 0.14 | 147.57 | 149.44999 | 146.04 | 537997 |
| 1741645800 | 148.12 | -1.62 | -1.08 | 147.21 | 149.69 | 146.571 | 676182 |
| 1741390200 | 149.74 | 0.31 | 0.21 | 148.78 | 150.15 | 146.4463 | 382557 |
| 1741303800 | 149.43 | -3.09 | -2.03 | 150.75 | 151.2723 | 148.38829 | 741516 |
| 1741217400 | 152.52 | 3.17 | 2.12 | 149.69 | 153.3 | 149.51499 | 318176 |
| 1741131000 | 149.35 | -3.7 | -2.42 | 151.27 | 152.28 | 148.03 | 508364 |
| 1741044600 | 153.05 | -1.74 | -1.12 | 155.66999 | 156.9299 | 152.26499 | 435918 |
| 1740785400 | 154.79 | 2.49 | 1.63 | 152.02 | 154.97 | 151.99 | 247921 |
| 1740699000 | 152.3 | 1.16 | 0.77 | 152.58 | 153.91 | 151.6875 | 528217 |
| 1740612600 | 151.13999 | 0.69 | 0.46 | 152 | 153.1051 | 150.78 | 348529 |
| 1740526200 | 150.44999 | 0.86 | 0.57 | 149.44999 | 151.125 | 148.47 | 468505 |
| 1740439800 | 149.59 | 0.24 | 0.16 | 150.71 | 151.13999 | 148.722 | 553287 |
| 1740180600 | 149.35 | -3.57 | -2.33 | 153.01499 | 153.53 | 148.61 | 601789 |
| 1740094200 | 152.91999 | -1.45 | -0.94 | 153.58 | 154.0985 | 151.22 | 618572 |
| 1740007800 | 154.37 | -0.37 | -0.24 | 154.91999 | 155.81989 | 154.05 | 652010 |
| 1739921400 | 154.74 | 1.19 | 0.77 | 155.13999 | 156.08 | 154.425 | 1382665 |
| 1739575800 | 153.55 | -1.5 | -0.97 | 155.225 | 155.33 | 152.5701 | 693844 |
| 1739489400 | 155.05 | -1.36 | -0.87 | 156.72999 | 157.46 | 154.69 | 929806 |
| 1739403000 | 156.41 | -1.07 | -0.68 | 156.19999 | 157.37 | 155.59 | 437952 |
| 1739316600 | 157.47999 | 0.3 | 0.19 | 156.68 | 157.56 | 155.8 | 498770 |
| 1739230200 | 157.18 | 0.73 | 0.47 | 157.3 | 157.4 | 156.14599 | 362135 |
| 1738971000 | 156.44999 | -0.58 | -0.37 | 157.83 | 157.93 | 156.01 | 931801 |
| 1738884600 | 157.03 | -0.29 | -0.18 | 157.19999 | 157.65 | 155.15 | 345986 |
| 1738798200 | 157.32 | 1.49 | 0.96 | 156.69999 | 157.58 | 155.94 | 205596 |
| 1738711800 | 155.83 | -0.96 | -0.61 | 156.5 | 157.29 | 155.24 | 339795 |
| 1738625400 | 156.79 | 0.21 | 0.13 | 154.47999 | 157.46 | 154.08 | 731062 |
| 1738366200 | 156.58 | -0.64 | -0.41 | 157.62 | 158.4762 | 156.37 | 320146 |
| 1738279800 | 157.22 | 3.26 | 2.12 | 154.56 | 157.375 | 154.38999 | 562640 |
| 1738193400 | 153.96 | -0.97 | -0.63 | 155 | 156.12 | 153.49 | 319482 |
| 1738107000 | 154.93 | -0.09 | -0.06 | 156.74 | 157.59 | 154.41999 | 770108 |
| 1738020600 | 155.02 | -1.7 | -1.08 | 155.32 | 156.47 | 154.1 | 382018 |
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
