Premium
iShares Future Metaverse Tech and Communications ETF (IVRS)
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 | 0.4054 | 1.23786259542 | 32.75 | 33.19 | 32.21 | 62 | 32.85837387 | SP |
| 4 | 0.3254 | 0.9911666159 | 32.83 | 33.7831 | 32.21 | 127 | 33.26318329 | SP |
| 12 | -0.2746 | -0.821417888124 | 33.43 | 37.1459 | 32.21 | 221 | 34.80792738 | SP |
| 26 | -0.2646 | -0.791741472172 | 33.42 | 37.1459 | 29.83 | 467 | 33.42537935 | SP |
| 52 | 2.1054 | 6.7806763285 | 31.05 | 37.1459 | 29.83 | 443 | 33.16531187 | SP |
| 156 | 7.6059 | 29.7692714143 | 25.5495 | 37.1459 | 23.01 | 452 | 30.63631029 | SP |
| 260 | 7.6059 | 29.7692714143 | 25.5495 | 37.1459 | 23.01 | 452 | 30.63631029 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 33.1554 | 0.27 | 0.81 | 33.39 | 33.39 | 33.1554 | 78 |
| 1737070200 | 32.8878 | -0.13 | -0.40 | 32.89 | 32.89 | 32.8878 | 87 |
| 1736983800 | 33.0205 | 0.44 | 1.36 | 32.932 | 33.0205 | 32.932 | 152 |
| 1736897400 | 32.5762 | 0.23 | 0.70 | 32.68 | 32.68 | 32.5762 | 29 |
| 1736811000 | 32.348399 | -0.14 | -0.43 | 32.21 | 32.348399 | 32.21 | 25 |
| 1736551800 | 32.4895 | -0.44 | -1.34 | 32.75 | 32.75 | 32.4895 | 17 |
| 1736379000 | 32.9309 | -0.01 | -0.02 | 32.869999 | 32.9309 | 32.869999 | 7 |
| 1736292600 | 32.9363 | -0.46 | -1.39 | 33.52 | 33.52 | 32.9363 | 22 |
| 1736206200 | 33.3997 | 0.16 | 0.48 | 33.42 | 33.42 | 33.3997 | 505 |
| 1735947000 | 33.2385 | 0.37 | 1.14 | 33.13 | 33.2385 | 33.13 | 94 |
| 1735860600 | 32.8636 | -0.03 | -0.10 | 33.09 | 33.09 | 32.8636 | 24 |
| 1735687800 | 32.8953 | -0.3 | -0.91 | 33.2 | 33.2 | 32.8953 | 47 |
| 1735601400 | 33.1961 | -0.21 | -0.63 | 33.159999 | 33.25 | 33.159999 | 378 |
| 1735342200 | 33.4067 | -0.38 | -1.11 | 33.59 | 33.59 | 33.4067 | 25 |
| 1735255800 | 33.7831 | 0.13 | 0.38 | 33.67 | 33.7831 | 33.67 | 53 |
| 1735077840 | 33.6546 | 0.29 | 0.88 | 33.42 | 33.6546 | 33.42 | 57 |
| 1734996600 | 33.3611 | -0.01 | -0.03 | 33.32 | 33.3611 | 33.255 | 85 |
| 1734737400 | 33.3696 | 0.08 | 0.25 | 32.83 | 33.3696 | 32.83 | 553 |
| 1734651000 | 33.2869 | -0.01 | -0.03 | 33.66 | 33.66 | 33.2869 | 274 |
| 1734564600 | 33.2963 | -1.2 | -3.47 | 34.4 | 34.4 | 33.2963 | 156 |
| 1734478200 | 34.4934 | -2.3 | -6.26 | 34.55 | 34.55 | 34.47 | 552 |
| 1734391800 | 36.7956 | 0.04 | 0.10 | 36.56 | 36.7956 | 36.56 | 279 |
| 1734132600 | 36.7599 | -0.23 | -0.63 | 36.7599 | 36.7599 | 36.7599 | 37 |
| 1734046200 | 36.9925 | -0.15 | -0.41 | 36.9925 | 36.9925 | 36.9925 | 24 |
| 1733959800 | 37.1459 | 0.54 | 1.48 | 36.95 | 37.1459 | 36.95 | 168 |
| 1733873400 | 36.6033 | -0.46 | -1.25 | 36.96 | 36.96 | 36.6033 | 6 |
| 1733787000 | 37.0671 | 0 | 0.01 | 37.0671 | 37.0671 | 37.0671 | 152 |
| 1733527800 | 37.0646 | 0.39 | 1.08 | 37.0646 | 37.0646 | 37.0646 | 105 |
| 1733441400 | 36.6701 | -0.22 | -0.60 | 36.75 | 36.75 | 36.6701 | 75 |
| 1733355000 | 36.89 | 0.65 | 1.79 | 36.51 | 36.89 | 36.51 | 348 |
| 1733268600 | 36.2415 | 0.18 | 0.51 | 35.88 | 36.2415 | 35.88 | 691 |
| 1733182200 | 36.0584 | 0.22 | 0.62 | 36 | 36.0584 | 36 | 8 |
| 1732917840 | 35.8348 | 0.48 | 1.35 | 35.8348 | 35.8348 | 35.8348 | 7 |
| 1732750200 | 35.3581 | -0.16 | -0.45 | 35.3581 | 35.3581 | 35.3581 | 11 |
| 1732663800 | 35.5169 | -0.13 | -0.35 | 35.7 | 35.7 | 35.5169 | 290 |
| 1732577400 | 35.643 | 0.25 | 0.70 | 35.84 | 35.84 | 35.643 | 169 |
| 1732318200 | 35.3961 | 0.12 | 0.33 | 35.18 | 35.3961 | 35.18 | 344 |
| 1732231800 | 35.2803 | -0.01 | -0.04 | 35.21 | 35.2803 | 35.048 | 301 |
| 1732145400 | 35.2951 | 0.24 | 0.68 | 35.05 | 35.2951 | 35.05 | 965 |
| 1732059000 | 35.0569 | 0.42 | 1.22 | 35.0569 | 35.0569 | 35.0569 | 1 |
| 1731972600 | 34.6346 | 0.33 | 0.96 | 34.6346 | 34.6346 | 34.6346 | 4 |
| 1731713400 | 34.3042 | -0.63 | -1.79 | 34.72 | 34.72 | 34.3042 | 217 |
| 1731627000 | 34.9305 | -0.06 | -0.16 | 34.96 | 34.96 | 34.9305 | 57 |
| 1731540600 | 34.9882 | -0.08 | -0.22 | 35.16 | 35.16 | 34.9882 | 135 |
| 1731454200 | 35.0647 | -0.35 | -0.99 | 35 | 35.0647 | 35 | 5 |
| 1731367800 | 35.4166 | -0.08 | -0.23 | 35.25 | 35.4166 | 35.25 | 365 |
| 1731108600 | 35.4969 | -0.66 | -1.82 | 35.91 | 35.91 | 35.46 | 360 |
| 1731022200 | 36.1546 | 0.93 | 2.64 | 35.71 | 36.1546 | 35.71 | 35 |
| 1730935800 | 35.2259 | 0.2 | 0.58 | 35 | 35.2259 | 35 | 1005 |
| 1730849400 | 35.0223 | 0.76 | 2.22 | 34.57 | 35.0223 | 34.57 | 835 |
| 1730763000 | 34.2605 | -0.03 | -0.07 | 34.45 | 34.45 | 34.2605 | 9 |
| 1730500200 | 34.2859 | 0.26 | 0.76 | 34.12 | 34.2859 | 34.12 | 914 |
| 1730413800 | 34.0288 | -0.34 | -1.00 | 34.37 | 34.37 | 34.0288 | 635 |
| 1730327400 | 34.3723 | 0.14 | 0.40 | 34.3723 | 34.3723 | 34.3723 | 57 |
| 1730241000 | 34.2366 | 0.59 | 1.76 | 33.85 | 34.2366 | 33.85 | 380 |
| 1730154600 | 33.6432 | 0.25 | 0.75 | 33.6432 | 33.6432 | 33.6432 | 4 |
| 1729895400 | 33.391399 | 0.04 | 0.11 | 33.43 | 33.43 | 33.391399 | 251 |
| 1729809000 | 33.354999 | 0 | 0.00 | 33.354999 | 33.354999 | 33.354999 | 38 |
| 1729722600 | 33.354999 | -0.44 | -1.30 | 33.354999 | 33.354999 | 33.354999 | 1 |
| 1729636200 | 33.7932 | 0.01 | 0.04 | 33.78 | 33.7932 | 33.78 | 43 |
| 1729549800 | 33.7809 | -0.03 | -0.10 | 33.73 | 33.7809 | 33.73 | 40 |
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
