Premium
iShares Core S&P Total US Stock Market (ITOT)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.18 | 3.2481156267 | 128.69 | 132.87 | 126.3126 | 1492706 | 128.36658424 | SP |
| 4 | 5.12 | 4.00782778865 | 127.75 | 132.87 | 126.3126 | 1514008 | 129.37782968 | SP |
| 12 | 5.48 | 4.30175052987 | 127.39 | 134.51 | 124.69 | 1258048 | 130.19906243 | SP |
| 26 | 10.23 | 8.34148727984 | 122.64 | 134.51 | 111.64 | 1235927 | 125.33960318 | SP |
| 52 | 28.97 | 27.8825794033 | 103.9 | 134.51 | 103.46 | 1229562 | 119.3827238 | SP |
| 156 | 29.77 | 28.8748787585 | 103.1 | 134.51 | 77.44 | 1796025 | 97.64309933 | SP |
| 260 | 57.92 | 77.278185457 | 74.95 | 134.51 | 47.5 | 1909353 | 90.40143369 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 131.47 | 1.22 | 0.94 | 131.54 | 131.8904 | 131.1951 | 857264 |
| 1737070200 | 130.25 | -0.14 | -0.11 | 130.68 | 130.79499 | 130.0238 | 959174 |
| 1736983800 | 130.38999 | 2.36 | 1.84 | 130.01 | 130.655 | 129.6824 | 876543 |
| 1736897400 | 128.03 | 0.28 | 0.22 | 128.5 | 128.61 | 127.2 | 1710028 |
| 1736811000 | 127.75 | 0.27 | 0.21 | 126.45 | 127.76 | 126.3126 | 1736598 |
| 1736551800 | 127.48 | -2.01 | -1.55 | 128.69 | 128.69 | 127.04 | 2181188 |
| 1736379000 | 129.49 | 0.17 | 0.13 | 129.33 | 129.69999 | 128.5 | 1206212 |
| 1736292600 | 129.32 | -1.49 | -1.14 | 131.35 | 131.35 | 128.9 | 1594551 |
| 1736206200 | 130.81 | 0.76 | 0.58 | 131.02 | 131.79 | 130.44999 | 1853285 |
| 1735947000 | 130.05 | 1.67 | 1.30 | 129.1 | 130.22 | 128.8101 | 2149908 |
| 1735860600 | 128.38 | -0.24 | -0.19 | 129.32 | 129.83 | 127.52 | 2083623 |
| 1735687800 | 128.62 | -0.42 | -0.33 | 129.46 | 129.6465 | 128.28 | 1605434 |
| 1735601400 | 129.04 | -1.46 | -1.12 | 129 | 129.85 | 128.1801 | 1885684 |
| 1735342200 | 130.5 | -1.44 | -1.09 | 131.13999 | 131.21 | 129.61 | 1644898 |
| 1735255800 | 131.94 | 0.08 | 0.06 | 131.36 | 132.19 | 131.19 | 822827 |
| 1735077840 | 131.86 | 1.39 | 1.07 | 130.83 | 131.91 | 130.6 | 526018 |
| 1734996600 | 130.47 | 0.68 | 0.52 | 129.79 | 130.59 | 128.975 | 1296916 |
| 1734737400 | 129.79 | 1.5 | 1.17 | 127.75 | 130.82499 | 127.45 | 1605252 |
| 1734651000 | 128.29 | -0.06 | -0.05 | 129.43 | 129.8873 | 128.22999 | 2957581 |
| 1734564600 | 128.35 | -4.18 | -3.15 | 132.62 | 132.97999 | 128.27 | 2181654 |
| 1734478200 | 132.53 | -1.16 | -0.87 | 132.65 | 132.785 | 132.27 | 972634 |
| 1734391800 | 133.69 | 0.6 | 0.45 | 133.47 | 133.959 | 133.3799 | 763463 |
| 1734132600 | 133.09 | -0.13 | -0.10 | 133.58 | 133.76 | 132.79 | 1246059 |
| 1734046200 | 133.22 | -0.77 | -0.57 | 133.83 | 133.88 | 133.22 | 1900986 |
| 1733959800 | 133.99 | 1.04 | 0.78 | 133.62 | 134.2199 | 133.5626 | 881084 |
| 1733873400 | 132.94999 | -0.47 | -0.35 | 133.57 | 133.63 | 132.78129 | 1530356 |
| 1733787000 | 133.41999 | -0.86 | -0.64 | 134.25 | 134.31 | 133.34 | 1235740 |
| 1733527800 | 134.28 | 0.36 | 0.27 | 134.16 | 134.51 | 134.0846 | 1112165 |
| 1733441400 | 133.91999 | -0.4 | -0.30 | 134.38999 | 134.425 | 133.88 | 1096044 |
| 1733355000 | 134.32 | 0.95 | 0.71 | 133.86 | 134.38 | 133.72 | 1884643 |
| 1733268600 | 133.37 | -0.02 | -0.01 | 133.29 | 133.44999 | 133.0685 | 828346 |
| 1733182200 | 133.38999 | 0.29 | 0.22 | 133.33 | 133.54 | 133.1 | 872188 |
| 1732917840 | 133.1 | 0.75 | 0.57 | 132.68 | 133.37 | 132.5944 | 739826 |
| 1732750200 | 132.35 | -0.45 | -0.34 | 132.84 | 132.94 | 132.06 | 934875 |
| 1732663800 | 132.8 | 0.52 | 0.39 | 132.57 | 132.91 | 132.24199 | 1518736 |
| 1732577400 | 132.28 | 0.63 | 0.48 | 132.6 | 132.97 | 131.84 | 785053 |
| 1732318200 | 131.65 | 0.61 | 0.47 | 131.04 | 131.8 | 131.04 | 928082 |
| 1732231800 | 131.04 | 0.87 | 0.67 | 130.88 | 131.34559 | 129.653 | 1030622 |
| 1732145400 | 130.16999 | 0.12 | 0.09 | 130.12 | 130.16999 | 128.8543 | 880574 |
| 1732059000 | 130.05 | 0.61 | 0.47 | 128.69 | 130.15 | 128.54 | 760950 |
| 1731972600 | 129.44 | 0.59 | 0.46 | 128.97 | 129.7657 | 128.83 | 847308 |
| 1731713400 | 128.85 | -1.7 | -1.30 | 129.91999 | 129.91999 | 128.49 | 2109624 |
| 1731627000 | 130.55 | -0.94 | -0.71 | 131.63 | 131.69 | 130.41999 | 867916 |
| 1731540600 | 131.49 | -0.06 | -0.05 | 131.74 | 132.1079 | 131.25 | 1137234 |
| 1731454200 | 131.55 | -0.59 | -0.45 | 132.06 | 132.18 | 131.02 | 767944 |
| 1731367800 | 132.13999 | 0.43 | 0.33 | 132.22999 | 132.34 | 131.735 | 794253 |
| 1731108600 | 131.71 | 0.62 | 0.47 | 131.22999 | 131.9975 | 131.18 | 850633 |
| 1731022200 | 131.09 | 0.95 | 0.73 | 130.66 | 131.37 | 130.53 | 945034 |
| 1730935800 | 130.13999 | 3.48 | 2.75 | 129.51 | 130.34 | 128.8582 | 1390508 |
| 1730849400 | 126.66 | 1.61 | 1.29 | 125.25 | 126.66 | 125.15 | 768668 |
| 1730763000 | 125.05 | -0.2 | -0.16 | 125.26 | 125.6326 | 124.69 | 895182 |
| 1730500200 | 125.25 | 0.5 | 0.40 | 125.33 | 126.28 | 125.182 | 1043514 |
| 1730413800 | 124.75 | -2.33 | -1.83 | 126.32 | 126.36 | 124.73 | 1187313 |
| 1730327400 | 127.08 | -0.37 | -0.29 | 127.33 | 127.9 | 127 | 1494348 |
| 1730241000 | 127.45 | 0.17 | 0.13 | 127.1 | 127.69 | 126.71 | 656414 |
| 1730154600 | 127.28 | 0.55 | 0.43 | 127.47 | 127.6271 | 127.22 | 1029436 |
| 1729895400 | 126.73 | -0.12 | -0.09 | 127.39 | 127.95 | 126.54 | 885557 |
| 1729809000 | 126.85 | 0.36 | 0.28 | 126.96 | 127.01 | 126.27 | 722127 |
| 1729722600 | 126.49 | -1.16 | -0.91 | 127.23 | 127.33 | 125.735 | 1280571 |
| 1729636200 | 127.65 | -0.2 | -0.16 | 127.21 | 127.925 | 127.17 | 698187 |
| 1729549800 | 127.85 | -0.31 | -0.24 | 128 | 128.18 | 127.205 | 619451 |
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
