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 | -3.41 | -2.30172122848 | 148.15 | 148.59 | 143.9 | 356376 | 145.55797683 | SP |
| 4 | -8.37 | -5.46665795833 | 153.11 | 153.23 | 142.88 | 367321 | 147.15074079 | SP |
| 12 | -6.1 | -4.04402015381 | 150.84 | 158 | 142.88 | 385723 | 150.39692405 | SP |
| 26 | 11.88 | 8.94174318832 | 132.86 | 158 | 131.56 | 401730 | 145.75177169 | SP |
| 52 | 20.09 | 16.1171279583 | 124.65 | 158 | 118.88 | 410332 | 136.82284307 | SP |
| 156 | 41.9 | 40.7429015947 | 102.84 | 158 | 91.02 | 487204 | 117.12192664 | SP |
| 260 | -84.21 | -36.7809565407 | 228.95 | 240.62 | 88.9 | 383544 | 122.35558466 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 146.19999 | 1.34 | 0.93 | 145.09 | 146.78 | 145.09 | 343157 |
| 1735860600 | 144.86 | -0.49 | -0.34 | 146.22999 | 146.69999 | 143.97 | 393810 |
| 1735687800 | 145.35 | -0.36 | -0.25 | 146.04 | 146.38999 | 144.68 | 545914 |
| 1735601400 | 145.71 | -1.91 | -1.29 | 145.08 | 146.47 | 143.9 | 321090 |
| 1735342200 | 147.62 | -0.83 | -0.56 | 148.15 | 148.59 | 146.76 | 164690 |
| 1735255800 | 148.44999 | 0.59 | 0.40 | 147.47 | 148.9299 | 147.13999 | 230546 |
| 1735077840 | 147.86 | 1.35 | 0.92 | 146.5 | 147.895 | 146.22 | 200725 |
| 1734996600 | 146.51 | 0.19 | 0.13 | 146.55 | 146.69 | 145.1 | 318979 |
| 1734737400 | 146.32 | 2.01 | 1.39 | 143.46 | 147.214 | 143.4001 | 383152 |
| 1734651000 | 144.31 | 1.28 | 0.89 | 143.88999 | 145.66 | 143.59549 | 452580 |
| 1734564600 | 143.03 | -4.83 | -3.27 | 148 | 148 | 142.88 | 572906 |
| 1734478200 | 147.86 | -1.76 | -1.18 | 148.4 | 148.75 | 147.36 | 303658 |
| 1734391800 | 149.62 | 1.25 | 0.84 | 148.4 | 149.93 | 147.94999 | 450941 |
| 1734132600 | 148.37 | 0.83 | 0.56 | 147.76 | 148.62 | 147.4601 | 294858 |
| 1734046200 | 147.54 | -1.75 | -1.17 | 149.19 | 149.5 | 147.38 | 549023 |
| 1733959800 | 149.29 | -0.49 | -0.33 | 150.69999 | 150.75909 | 148.93 | 338406 |
| 1733873400 | 149.78 | 0.48 | 0.32 | 149.19999 | 150.41 | 148.99 | 329452 |
| 1733787000 | 149.3 | -2.81 | -1.85 | 151.9 | 151.9 | 148.88 | 451520 |
| 1733527800 | 152.11 | -0.67 | -0.44 | 153.11 | 153.22999 | 151.44999 | 309534 |
| 1733441400 | 152.78 | -2.46 | -1.58 | 154.66999 | 154.66999 | 152.66999 | 280238 |
| 1733355000 | 155.24 | 1.83 | 1.19 | 153.49 | 155.32 | 152.69999 | 350004 |
| 1733268600 | 153.41 | 0.04 | 0.03 | 153.35 | 153.7973 | 152.835 | 296540 |
| 1733182200 | 153.37 | -2.2 | -1.41 | 155.47 | 155.47 | 153.22999 | 295227 |
| 1732917840 | 155.57 | 1.71 | 1.11 | 154.5 | 155.6 | 154.495 | 113784 |
| 1732750200 | 153.86 | -0.83 | -0.54 | 155.25 | 155.29499 | 153.75 | 295445 |
| 1732663800 | 154.69 | 1.81 | 1.18 | 152.91999 | 154.9232 | 152.91999 | 299414 |
| 1732577400 | 152.88 | -1.63 | -1.05 | 155.07 | 155.41999 | 152.28 | 518287 |
| 1732318200 | 154.51 | 1.59 | 1.04 | 153.54 | 154.69 | 153.49 | 322106 |
| 1732231800 | 152.91999 | 1.26 | 0.83 | 152.3 | 153.91999 | 151.6 | 388281 |
| 1732145400 | 151.66 | 0.68 | 0.45 | 151.53 | 151.69999 | 150.16 | 401055 |
| 1732059000 | 150.97999 | 0.67 | 0.45 | 150.53 | 151.31 | 150.16999 | 367863 |
| 1731972600 | 150.31 | 0.22 | 0.15 | 150.63999 | 150.7951 | 149.49 | 381495 |
| 1731713400 | 150.09 | -1.08 | -0.71 | 150.68 | 151.18 | 149.41999 | 529291 |
| 1731627000 | 151.16999 | -4.9 | -3.14 | 156.63999 | 156.63999 | 150.4941 | 723089 |
| 1731540600 | 156.07 | 0.57 | 0.37 | 156.36 | 158 | 156.02 | 365486 |
| 1731454200 | 155.5 | -1.81 | -1.15 | 157.53 | 157.61 | 154.4788 | 424431 |
| 1731367800 | 157.31 | 1.49 | 0.96 | 157.16999 | 158 | 156.93 | 613495 |
| 1731108600 | 155.82 | 5.56 | 3.70 | 152.11 | 156.69 | 152.08 | 557924 |
| 1731022200 | 150.26 | -0.9 | -0.60 | 152.13 | 152.13 | 149.86 | 436600 |
| 1730935800 | 151.16 | 4.67 | 3.19 | 151.28 | 151.38999 | 148.97 | 792518 |
| 1730849400 | 146.49 | 1.73 | 1.20 | 145.28 | 146.55 | 145.07 | 244662 |
| 1730763000 | 144.76 | 0.22 | 0.15 | 144.83 | 145.6676 | 144.401 | 367954 |
| 1730500200 | 144.54 | 0.11 | 0.08 | 145.3 | 146.235 | 144.54 | 287137 |
| 1730413800 | 144.43 | -2.91 | -1.98 | 146.47999 | 146.47999 | 144.3251 | 327786 |
| 1730327400 | 147.34 | -0.19 | -0.13 | 147.09 | 148.479 | 147.09 | 219442 |
| 1730241000 | 147.53 | -1.17 | -0.79 | 148.28 | 148.28 | 147.26 | 662878 |
| 1730154600 | 148.69999 | -0.92 | -0.61 | 149.9 | 149.93799 | 148.66 | 259025 |
| 1729895400 | 149.62 | 0.23 | 0.15 | 150.49 | 150.97 | 149.22 | 459849 |
| 1729809000 | 149.38999 | -1.59 | -1.05 | 150.93 | 150.93 | 149.29 | 279555 |
| 1729722600 | 150.97999 | 0.46 | 0.31 | 151.05 | 151.91 | 150.44 | 411398 |
| 1729636200 | 150.52 | -5.09 | -3.27 | 154.51 | 154.51 | 149.83 | 1061791 |
| 1729549800 | 155.61 | 0.75 | 0.48 | 155.63 | 156.0966 | 154.44999 | 300786 |
| 1729290600 | 154.86 | -0.04 | -0.03 | 154.94 | 155.24 | 154.3175 | 231493 |
| 1729204200 | 154.9 | 0.21 | 0.14 | 154.99 | 155.47 | 154.5 | 184778 |
| 1729117800 | 154.69 | 1.73 | 1.13 | 153.37 | 154.75 | 152.96 | 260490 |
| 1729031400 | 152.96 | -0.79 | -0.51 | 154.63999 | 154.65 | 152.69 | 272617 |
| 1728945000 | 153.75 | 0.89 | 0.58 | 152.97999 | 153.93 | 152.69 | 510812 |
| 1728685800 | 152.86 | 2.47 | 1.64 | 150.84 | 152.91 | 150.84 | 279425 |
| 1728599400 | 150.38999 | -1.45 | -0.95 | 151.4199 | 151.4199 | 149.9 | 276636 |
| 1728513000 | 151.84 | 0.46 | 0.30 | 150.97999 | 152.22 | 150.59 | 197961 |
| 1728426600 | 151.38 | 0.05 | 0.03 | 152 | 152.04 | 151.13 | 283072 |
| 1728340200 | 151.33 | -0.47 | -0.31 | 151.72 | 152.26499 | 150.72 | 267687 |
| 1728081000 | 151.8 | 1.43 | 0.95 | 151.75 | 151.84 | 150.25 | 251982 |
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
