Premium
ishares Large Cap Deep Buffer ETF (IVVB)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2277 | 0.727708533078 | 31.29 | 31.66 | 31.2 | 14750 | 31.37995373 | SP |
| 4 | 1.1877 | 3.9159248269 | 30.33 | 31.66 | 30.33 | 14920 | 31.06041488 | SP |
| 12 | 2.5977 | 8.98236514523 | 28.92 | 33.66 | 28.5201 | 41933 | 30.21226815 | SP |
| 26 | 3.8177 | 13.7823104693 | 27.7 | 33.66 | 27.5 | 26465 | 29.85746747 | SP |
| 52 | 5.8301 | 22.6961646865 | 25.6876 | 33.66 | 25.6102 | 20665 | 28.97850203 | SP |
| 156 | 6.2277 | 24.62514828 | 25.29 | 33.66 | 23.83 | 19800 | 27.93834139 | SP |
| 260 | 6.2277 | 24.62514828 | 25.29 | 33.66 | 23.83 | 19800 | 27.93834139 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733355000 | 31.5177 | 0.12 | 0.37 | 31.48 | 31.6499 | 31.45 | 45440 |
| 1733268600 | 31.4 | 0 | 0.02 | 31.45 | 31.459 | 31.305 | 5067 |
| 1733182200 | 31.395 | -0.01 | -0.02 | 31.35 | 31.4992 | 31.29 | 15291 |
| 1732917840 | 31.4 | 0.17 | 0.54 | 31.66 | 31.66 | 31.26 | 32150 |
| 1732750200 | 31.2298 | -0.02 | -0.06 | 31.29 | 31.2983 | 31.2 | 6532 |
| 1732663800 | 31.2493 | 0.09 | 0.28 | 31.26 | 31.26 | 31.19 | 8307 |
| 1732577400 | 31.1628 | 0.07 | 0.24 | 31.25 | 31.25 | 31.11 | 14140 |
| 1732318200 | 31.0884 | 0.07 | 0.22 | 31.01 | 31.0884 | 30.4201 | 47461 |
| 1732231800 | 31.02 | 0.15 | 0.49 | 30.8683 | 31.03 | 30.85 | 9477 |
| 1732145400 | 30.8683 | 0.02 | 0.05 | 30.89 | 30.89 | 30.7205 | 10205 |
| 1732059000 | 30.8516 | 0.07 | 0.24 | 30.68 | 30.8999 | 30.62 | 17223 |
| 1731972600 | 30.7775 | 0.08 | 0.25 | 30.75 | 30.81 | 30.75 | 30104 |
| 1731713400 | 30.7007 | -0.27 | -0.86 | 30.88 | 30.88 | 30.65 | 9972 |
| 1731627000 | 30.9663 | -0.07 | -0.23 | 31.05 | 31.05 | 30.95 | 22085 |
| 1731540600 | 31.0363 | -0 | -0.02 | 31.09 | 31.14 | 30.95 | 27048 |
| 1731454200 | 31.041 | -0.02 | -0.06 | 31.06 | 31.09 | 30.96 | 1737 |
| 1731367800 | 31.06 | 0.01 | 0.03 | 31.07 | 31.1 | 31.06 | 1407 |
| 1731108600 | 31.0516 | 0.05 | 0.17 | 31.03 | 31.11 | 31.02 | 5438 |
| 1731022200 | 31 | 0.18 | 0.58 | 30.86 | 31.1 | 30.86 | 13546 |
| 1730935800 | 30.82 | 0.5 | 1.65 | 30.33 | 31.6199 | 30.33 | 6442 |
| 1730849400 | 30.32 | 0.22 | 0.72 | 30.102 | 30.35 | 30.102 | 15565 |
| 1730763000 | 30.102 | -0.09 | -0.29 | 30.19 | 30.19 | 30.0742 | 1571058 |
| 1730500200 | 30.19 | 0.07 | 0.23 | 30.2 | 30.2999 | 30.1419 | 11225 |
| 1730413800 | 30.1215 | -0.36 | -1.18 | 30.35 | 30.35 | 30.1215 | 11304 |
| 1730327400 | 30.48 | -0.06 | -0.20 | 30.5399 | 30.79 | 30.467 | 18494 |
| 1730241000 | 30.5399 | 0.05 | 0.16 | 30.84 | 30.84 | 30.4723 | 6621 |
| 1730154600 | 30.4921 | 0.05 | 0.16 | 30.5 | 30.65 | 30.4921 | 14456 |
| 1729895400 | 30.4419 | -0 | -0.00 | 30.47 | 30.57 | 30.415 | 6839 |
| 1729809000 | 30.443 | 0.07 | 0.22 | 30.41 | 30.47 | 30.4 | 3020 |
| 1729722600 | 30.3753 | -0.19 | -0.63 | 30.5685 | 30.5685 | 30.3389 | 2253 |
| 1729636200 | 30.5685 | -0.01 | -0.04 | 30.43 | 30.6 | 30.43 | 8622 |
| 1729549800 | 30.58 | -0.02 | -0.07 | 30.6 | 33.66 | 30.5155 | 8870 |
| 1729290600 | 30.6 | 0.1 | 0.33 | 30.5005 | 30.61 | 30.5005 | 7409 |
| 1729204200 | 30.5005 | -0.01 | -0.03 | 30.59 | 30.59 | 30.5005 | 1313 |
| 1729117800 | 30.51 | 0.08 | 0.26 | 30.44 | 30.52 | 30.41 | 8287 |
| 1729031400 | 30.43 | -0.13 | -0.43 | 30.57 | 30.57 | 30.36 | 9022 |
| 1728945000 | 30.56 | 0.12 | 0.39 | 30.48 | 30.56 | 30.48 | 4646 |
| 1728685800 | 30.44 | 0.16 | 0.53 | 30.28 | 30.44 | 30.28 | 2939 |
| 1728599400 | 30.28 | -0.06 | -0.21 | 30.3 | 30.32 | 30.27 | 3463 |
| 1728513000 | 30.3445 | 0.12 | 0.40 | 30.2235 | 30.3445 | 30.2235 | 14604 |
| 1728426600 | 30.2235 | 0.16 | 0.54 | 30.16 | 30.2235 | 30.1256 | 1469 |
| 1728340200 | 30.06 | -0.14 | -0.45 | 30.1 | 30.18 | 30.055 | 180754 |
| 1728081000 | 30.1966 | 0.16 | 0.54 | 30.033 | 30.21 | 30.033 | 2408 |
| 1727994600 | 30.033 | -0.07 | -0.22 | 30.07 | 30.15 | 29.9871 | 25546 |
| 1727908200 | 30.1 | 0.02 | 0.08 | 30.08 | 30.11 | 30.08 | 9295 |
| 1727821800 | 30.0774 | -0.18 | -0.60 | 30.21 | 30.21 | 30.03 | 44468 |
| 1727735400 | 30.26 | 0.14 | 0.48 | 30.09 | 30.53 | 30.0701 | 13240 |
| 1727476200 | 30.1152 | -0.02 | -0.08 | 30.2 | 30.24 | 30.0901 | 1335 |
| 1727389800 | 30.1398 | 0.11 | 0.37 | 30.24 | 30.24 | 30.0762 | 1658 |
| 1727303400 | 30.03 | -0.07 | -0.23 | 30.1 | 30.12 | 29.99 | 4611 |
| 1727217000 | 30.1 | 0.05 | 0.17 | 30.05 | 30.1 | 29.94 | 2374 |
| 1727130600 | 30.05 | 0.18 | 0.60 | 29.99 | 30.58 | 29.9601 | 117455 |
| 1726871400 | 29.87 | -0.08 | -0.27 | 29.91 | 30.24 | 29.84 | 6634 |
| 1726785000 | 29.9498 | 0.44 | 1.51 | 29.9 | 29.9498 | 29.89 | 1287 |
| 1726698600 | 29.5057 | -0.07 | -0.25 | 29.61 | 29.61 | 29.5057 | 1103 |
| 1726612200 | 29.5799 | 0.05 | 0.17 | 29.64 | 29.71 | 29.51 | 17307 |
| 1726525800 | 29.53 | 0.04 | 0.14 | 29.53 | 29.54 | 29.45 | 5201 |
| 1726266600 | 29.49 | 0.14 | 0.47 | 29.44 | 29.5 | 29.44 | 10432 |
| 1726180200 | 29.3507 | 0.18 | 0.63 | 29.1677 | 29.41 | 29.1677 | 1818 |
| 1726093800 | 29.1677 | 0.25 | 0.86 | 28.92 | 29.1677 | 28.5201 | 13654 |
| 1726007400 | 28.92 | 0.15 | 0.51 | 28.94 | 28.94 | 28.79 | 38294 |
| 1725921000 | 28.7743 | 0.23 | 0.81 | 28.74 | 28.8156 | 28.6999 | 3643 |
| 1725661800 | 28.5417 | -0.39 | -1.34 | 28.9283 | 28.9283 | 28.5417 | 3325 |
| 1725575400 | 28.9283 | -0.08 | -0.28 | 29.01 | 29.14 | 28.9 | 10159 |
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
