Premium
ishares Large Cap Deep Buffer ETF (IVVB)
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 | 0 | 0 | 30.72 | 31.437 | 30.3963 | 16504 | 30.59532062 | SP |
| 4 | -0.9 | -2.84629981025 | 31.62 | 31.65 | 30.3963 | 114479 | 30.94610639 | SP |
| 12 | 0.24 | 0.787401574803 | 30.48 | 33.66 | 30.0742 | 72261 | 30.62401182 | SP |
| 26 | 1.54 | 5.27758738862 | 29.18 | 33.66 | 27.5 | 42859 | 30.31101683 | SP |
| 52 | 4.96 | 19.2546583851 | 25.76 | 33.66 | 25.74 | 29201 | 29.57133365 | SP |
| 156 | 5.43 | 21.4709371293 | 25.29 | 33.66 | 23.83 | 24302 | 28.63508589 | SP |
| 260 | 5.43 | 21.4709371293 | 25.29 | 33.66 | 23.83 | 24302 | 28.63508589 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 30.72 | 0.21 | 0.69 | 30.615 | 30.743 | 30.59 | 12275 |
| 1735860600 | 30.5093 | -0.03 | -0.10 | 30.69 | 31.437 | 30.3963 | 30448 |
| 1735687800 | 30.5404 | -0.19 | -0.61 | 30.8 | 30.8 | 30.52 | 10716 |
| 1735601400 | 30.7287 | -0.54 | -1.71 | 30.72 | 30.86 | 30.52 | 12577 |
| 1735342200 | 31.2644 | -0.35 | -1.09 | 31.46 | 31.46 | 31.11 | 13345 |
| 1735255800 | 31.61 | 0.05 | 0.14 | 31.55 | 31.649 | 31.5123 | 9749 |
| 1735077840 | 31.5648 | 0.28 | 0.90 | 31.34 | 31.5648 | 31.34 | 2903 |
| 1734996600 | 31.2824 | 0.21 | 0.68 | 31.13 | 31.29 | 30.98 | 317575 |
| 1734737400 | 31.07 | 0.25 | 0.81 | 30.72 | 31.27 | 30.66 | 29419 |
| 1734651000 | 30.82 | -0.04 | -0.14 | 30.8626 | 31.21 | 30.819 | 1456400 |
| 1734564600 | 30.8626 | -0.64 | -2.02 | 31.57 | 31.589 | 30.83 | 16525 |
| 1734478200 | 31.5 | -0.13 | -0.41 | 31.58 | 31.58 | 31.2324 | 27343 |
| 1734391800 | 31.63 | 0.09 | 0.29 | 31.64 | 31.65 | 31.56 | 8046 |
| 1734132600 | 31.5373 | 0.01 | 0.02 | 31.64 | 31.64 | 31.47 | 58978 |
| 1734046200 | 31.5309 | -0.08 | -0.25 | 31.56 | 31.6061 | 31.53 | 22806 |
| 1733959800 | 31.61 | 0.21 | 0.67 | 31.6 | 31.63 | 31.51 | 7435 |
| 1733873400 | 31.4 | -0.07 | -0.21 | 31.4652 | 31.54 | 31.4 | 18026 |
| 1733787000 | 31.4652 | -0.13 | -0.43 | 31.62 | 31.62 | 31.4652 | 6404 |
| 1733527800 | 31.6 | 0.1 | 0.32 | 31.5 | 31.61 | 31.5 | 12302 |
| 1733441400 | 31.5 | -0.02 | -0.06 | 31.59 | 31.59 | 31.5 | 8034 |
| 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 |
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
