Premium
iShares Future Metaverse Tech and Communications ETF (IVRS)
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 | 1.01 | 3.16614420063 | 31.9 | 32.91 | 31.71 | 672 | 32.53673073 | SP |
| 4 | 1.45 | 4.6090273363 | 31.46 | 32.91 | 30.14 | 281 | 32.2008402 | SP |
| 12 | 0.68 | 2.10983555693 | 32.23 | 33.83 | 30.14 | 447 | 32.60573137 | SP |
| 26 | -3.82 | -10.4002178056 | 36.73 | 36.99 | 27.435 | 765 | 32.15573508 | SP |
| 52 | -5.03 | -13.2577754349 | 37.94 | 43.1155 | 27.435 | 740 | 35.87909857 | SP |
| 156 | 3.94 | 13.6002761477 | 28.97 | 43.1155 | 26.9128 | 484 | 34.23619179 | SP |
| 260 | 7.3605 | 28.8087829507 | 25.5495 | 43.1155 | 23.01 | 507 | 33.08713102 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636200 | 32.3652 | 0.35 | 1.09 | 31.88 | 32.369999 | 31.88 | 222 |
| 1783549800 | 32.0172 | -0.13 | -0.40 | 31.81 | 32.0172 | 31.71 | 244 |
| 1783463400 | 32.1447 | -0.47 | -1.44 | 32.35 | 32.35 | 32.1447 | 16 |
| 1783377000 | 32.6143 | 0.87 | 2.75 | 31.9 | 32.729999 | 31.9 | 2206 |
| 1783031400 | 31.7427 | -0.1 | -0.31 | 31.81 | 31.81 | 31.7427 | 35 |
| 1782945000 | 31.8404 | 0.42 | 1.35 | 31.31 | 32.08 | 31.31 | 577 |
| 1782858600 | 31.4156 | -0.06 | -0.20 | 31.31 | 31.4156 | 31.31 | 78 |
| 1782772200 | 31.479 | 0.62 | 2.00 | 31.29 | 31.479 | 31.29 | 97 |
| 1782513000 | 30.8626 | 0.47 | 1.55 | 30.14 | 30.8626 | 30.14 | 17 |
| 1782426600 | 30.3922 | -0.39 | -1.25 | 30.9 | 30.9 | 30.3922 | 28 |
| 1782340200 | 30.7773 | -0.43 | -1.39 | 31.24 | 31.24 | 30.7773 | 97 |
| 1782253800 | 31.2109 | -0.6 | -1.89 | 31.1 | 31.2109 | 31.1 | 129 |
| 1782167400 | 31.8131 | -0.49 | -1.51 | 31.91 | 31.91 | 31.8131 | 26 |
| 1781821800 | 32.3003 | 0.52 | 1.62 | 32.049999 | 32.3003 | 32.049999 | 18 |
| 1781735400 | 31.7846 | -0.16 | -0.49 | 31.96 | 32.43 | 31.7846 | 130 |
| 1781649000 | 31.9427 | -0.24 | -0.74 | 32.07 | 32.07 | 31.9427 | 12 |
| 1781562600 | 32.18 | 0.72 | 2.29 | 32.17 | 32.18 | 32.15 | 964 |
| 1781303400 | 31.4609 | -0.14 | -0.43 | 31.46 | 31.4609 | 31.39 | 166 |
| 1781217000 | 31.5967 | 0.58 | 1.88 | 30.97 | 31.5967 | 30.97 | 31 |
| 1781130600 | 31.0151 | -0.62 | -1.97 | 31.34 | 31.34 | 31.0151 | 56 |
| 1781044200 | 31.6376 | -0.13 | -0.41 | 31.82 | 31.82 | 31.6376 | 45 |
| 1780957800 | 31.7693 | 0.72 | 2.32 | 31.38 | 31.7693 | 31.38 | 24 |
| 1780698600 | 31.0502 | -1.6 | -4.89 | 32.32 | 32.32 | 31.0502 | 137 |
| 1780612200 | 32.6456 | 0.12 | 0.38 | 32.24 | 32.68 | 32.24 | 167 |
| 1780525800 | 32.5232 | -0.74 | -2.21 | 32.909999 | 32.909999 | 32.5232 | 4637 |
| 1780439400 | 33.2584 | -0.47 | -1.40 | 33.73 | 33.73 | 33.2584 | 31 |
| 1780353000 | 33.7322 | 0.39 | 1.17 | 33.15 | 33.83 | 33.15 | 2237 |
| 1780093800 | 33.3419 | 0.12 | 0.36 | 32.86 | 33.42 | 32.86 | 1051 |
| 1780007400 | 33.2233 | 0.37 | 1.14 | 32.36 | 33.2233 | 32.36 | 30 |
| 1779921000 | 32.85 | -0.05 | -0.15 | 32.6 | 32.869999 | 32.6 | 729 |
| 1779834600 | 32.900399 | 0.03 | 0.10 | 33.11 | 33.11 | 32.900399 | 242 |
| 1779489000 | 32.8678 | 0.15 | 0.46 | 32.92 | 32.92 | 32.8678 | 129 |
| 1779402600 | 32.7157 | -0.13 | -0.39 | 32.7157 | 32.7157 | 32.7157 | 15 |
| 1779316200 | 32.8442 | 0.38 | 1.16 | 32.8442 | 32.8442 | 32.8442 | 40 |
| 1779229800 | 32.466099 | -0.12 | -0.36 | 32.466099 | 32.466099 | 32.466099 | 51 |
| 1779143400 | 32.582299 | -0.01 | -0.04 | 32.64 | 32.64 | 32.582299 | 44 |
| 1778884200 | 32.596899 | -0.7 | -2.09 | 32.7 | 32.7 | 32.596899 | 17 |
| 1778797800 | 33.2929 | 0.33 | 0.99 | 32.78 | 33.409999 | 32.64 | 4595 |
| 1778711400 | 32.9665 | 0.08 | 0.23 | 32.89 | 32.9665 | 32.89 | 26 |
| 1778625000 | 32.8907 | -0.55 | -1.64 | 33.2 | 33.2 | 32.8907 | 149 |
| 1778538600 | 33.4408 | 0.39 | 1.17 | 33.38 | 33.4408 | 33.38 | 247 |
| 1778279400 | 33.054 | 0.47 | 1.45 | 33.04 | 33.054 | 33.04 | 39 |
| 1778193000 | 32.581 | -0.37 | -1.11 | 32.97 | 32.97 | 32.581 | 112 |
| 1778106600 | 32.9472 | 0.69 | 2.15 | 32.43 | 32.9472 | 32.43 | 666 |
| 1778020200 | 32.255 | 0.1 | 0.30 | 32.38 | 32.38 | 32.255 | 19 |
| 1777933800 | 32.159999 | 0.65 | 2.08 | 31.61 | 32.159999 | 31.61 | 1088 |
| 1777674600 | 31.505 | 0.06 | 0.18 | 31.505 | 31.505 | 31.505 | 8 |
| 1777588200 | 31.4472 | 0.48 | 1.54 | 31.2 | 31.4472 | 31.09 | 1627 |
| 1777501800 | 30.9698 | -0.26 | -0.82 | 30.9698 | 30.9698 | 30.9698 | 7 |
| 1777415400 | 31.2268 | -0.31 | -0.97 | 31.2268 | 31.2268 | 31.2268 | 79 |
| 1777329000 | 31.5323 | -0.11 | -0.36 | 31.64 | 31.69 | 31.45 | 224 |
| 1777069800 | 31.6449 | 0.53 | 1.72 | 31.59 | 31.6449 | 31.45 | 221 |
| 1776983400 | 31.11 | -0.86 | -2.70 | 31 | 31.11 | 31 | 563 |
| 1776897000 | 31.9718 | 0.57 | 1.82 | 31.91 | 31.9718 | 31.91 | 812 |
| 1776810600 | 31.3995 | -0.88 | -2.72 | 31.3995 | 31.3995 | 31.3995 | 80 |
| 1776724200 | 32.278599 | 0.07 | 0.22 | 31.96 | 32.278599 | 31.96 | 103 |
| 1776465000 | 32.208199 | 0.54 | 1.71 | 32.229999 | 32.229999 | 32.208199 | 20 |
| 1776378600 | 31.6656 | 0.56 | 1.81 | 31.64 | 31.6656 | 31.485 | 348 |
| 1776292200 | 31.1016 | 0.65 | 2.12 | 30.51 | 31.1016 | 30.51 | 117 |
| 1776205800 | 30.4555 | 0.64 | 2.13 | 30.5499 | 30.5499 | 30.45 | 885 |
| 1776119400 | 29.8195 | 0.77 | 2.64 | 28.71 | 29.8195 | 28.71 | 20 |
| 1775860200 | 29.0518 | -0.07 | -0.24 | 29.17 | 29.17 | 28.97 | 436 |
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.
