Premium
iShares S&P 500 Growth (IVW)
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 | -0.96 | -0.696611276395 | 137.81 | 139.04 | 135.36 | 1867202 | 137.06288731 | SP |
| 4 | -0.92 | -0.667779632721 | 137.77 | 141.98 | 130.98 | 2768282 | 137.17522719 | SP |
| 12 | 26.27 | 23.7565563393 | 110.58 | 141.98 | 108.13 | 2741664 | 129.35987953 | SP |
| 26 | 13.06 | 10.5501252121 | 123.79 | 141.98 | 108.13 | 3868290 | 123.1320071 | SP |
| 52 | 32.17 | 30.7317539167 | 104.68 | 141.98 | 104.21 | 3053406 | 121.22491044 | SP |
| 156 | 68 | 98.7654320988 | 68.85 | 141.98 | 65.5315 | 2627333 | 100.04557499 | SP |
| 260 | 65.97 | 93.0727990971 | 70.88 | 141.98 | 55.3 | 2568186 | 87.97745756 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 137.96 | 2.28 | 1.68 | 137.81 | 138.26 | 136.74 | 1403905 |
| 1781735400 | 135.68 | -1.5 | -1.09 | 137.62 | 137.77 | 135.36 | 3055336 |
| 1781649000 | 137.18 | -1.55 | -1.12 | 138.58 | 138.58 | 137.09 | 1323589 |
| 1781562600 | 138.72999 | 3.73 | 2.76 | 137.81 | 139.04 | 137.62 | 1685978 |
| 1781303400 | 135 | 0.5 | 0.37 | 135.01 | 135.72999 | 133.645 | 4391509 |
| 1781217000 | 134.5 | 2.95 | 2.24 | 131.97 | 134.7884 | 131.1 | 3631363 |
| 1781130600 | 131.55 | -3.04 | -2.26 | 133.4 | 134.77 | 131.47999 | 3338799 |
| 1781044200 | 134.59 | -0.9 | -0.66 | 136.55 | 137.37 | 130.97999 | 4012963 |
| 1780957800 | 135.49 | 0.89 | 0.66 | 136.19 | 136.49 | 135.135 | 1982358 |
| 1780698600 | 134.6 | -5.33 | -3.81 | 138.38 | 138.54 | 134.15 | 3357378 |
| 1780612200 | 139.93 | -0.07 | -0.05 | 138.46 | 140.4 | 138.08 | 1797772 |
| 1780525800 | 140 | -1.38 | -0.98 | 141.225 | 141.41 | 139.62 | 2059417 |
| 1780439400 | 141.38 | -0.21 | -0.15 | 141.41 | 141.97999 | 140.815 | 2395874 |
| 1780353000 | 141.59 | 1.23 | 0.88 | 140.66 | 141.97999 | 140.5 | 2617875 |
| 1780093800 | 140.36 | 0.76 | 0.54 | 139.88999 | 140.82 | 139.645 | 2636666 |
| 1780007400 | 139.6 | 1.28 | 0.93 | 138.11 | 139.74 | 137.97 | 6898056 |
| 1779921000 | 138.32 | -0.01 | -0.01 | 138.47999 | 138.47999 | 137.55 | 1744847 |
| 1779834600 | 138.33 | 1.71 | 1.25 | 137.77 | 138.76 | 137.62 | 1495387 |
| 1779489000 | 136.62 | -0.01 | -0.01 | 137.35 | 137.69 | 136.51 | 1813618 |
| 1779402600 | 136.63 | 0.3 | 0.22 | 135.88 | 137.3 | 135.47999 | 2261474 |
| 1779316200 | 136.33 | 1.86 | 1.38 | 135.09 | 136.44999 | 134.56 | 2535701 |
| 1779229800 | 134.47 | -1.34 | -0.99 | 134.99 | 135.51 | 133.82499 | 2909671 |
| 1779143400 | 135.81 | -0.91 | -0.67 | 136.88 | 137 | 134.65 | 3793339 |
| 1778884200 | 136.72 | -2.19 | -1.58 | 137.31 | 138.03 | 136.16999 | 2399360 |
| 1778797800 | 138.91 | 1.66 | 1.21 | 137.54 | 139.1 | 137.44999 | 2717990 |
| 1778711400 | 137.25 | 1.45 | 1.07 | 136.06 | 137.69999 | 135.12 | 1535623 |
| 1778625000 | 135.8 | -0.43 | -0.32 | 135.58 | 135.97 | 133.99 | 2111615 |
| 1778538600 | 136.22999 | 0.45 | 0.33 | 135.22 | 136.72999 | 135.08 | 2108641 |
| 1778279400 | 135.78 | 1.69 | 1.26 | 134.88 | 135.85 | 134.71 | 1926818 |
| 1778193000 | 134.09 | -0.23 | -0.17 | 134.8 | 135.37 | 133.69999 | 2657292 |
| 1778106600 | 134.32 | 2.87 | 2.18 | 132.76 | 134.44 | 132.44999 | 1830428 |
| 1778020200 | 131.44999 | 1.08 | 0.83 | 131.32 | 131.71 | 131.04 | 1345227 |
| 1777933800 | 130.37 | -0.21 | -0.16 | 130.69999 | 131.09 | 129.51 | 1802068 |
| 1777674600 | 130.58 | 0.76 | 0.59 | 130.37 | 131.21 | 130.12 | 2159151 |
| 1777588200 | 129.82 | 0.97 | 0.75 | 129.72999 | 130.05 | 127.8 | 2505918 |
| 1777501800 | 128.85 | -0.32 | -0.25 | 128.99 | 129.27 | 128.06 | 1737418 |
| 1777415400 | 129.16999 | -1.31 | -1.00 | 128.82 | 129.41999 | 128.32 | 1826008 |
| 1777329000 | 130.47999 | 0.72 | 0.55 | 129.59 | 130.505 | 129.08 | 1947086 |
| 1777069800 | 129.76 | 1.98 | 1.55 | 128.25 | 129.94 | 127.985 | 2066679 |
| 1776983400 | 127.78 | -1.29 | -1.00 | 128.47999 | 129.085 | 126.55 | 2484858 |
| 1776897000 | 129.07 | 2.23 | 1.76 | 128 | 129.13999 | 127.69 | 1850694 |
| 1776810600 | 126.84 | -0.86 | -0.67 | 127.95 | 128.19 | 126.54 | 2515756 |
| 1776724200 | 127.7 | -0.62 | -0.48 | 127.99 | 128.18 | 126.835 | 2102764 |
| 1776465000 | 128.32 | 1.74 | 1.37 | 127.67 | 128.68 | 127.55 | 4972739 |
| 1776378600 | 126.58 | 0.24 | 0.19 | 126.68 | 126.88 | 125.65 | 2333842 |
| 1776292200 | 126.34 | 1.65 | 1.32 | 125.05 | 126.4 | 124.89 | 1906729 |
| 1776205800 | 124.69 | 2.52 | 2.06 | 122.89 | 124.7 | 122.89 | 2880432 |
| 1776119400 | 122.17 | 1.48 | 1.23 | 120.29 | 122.2 | 120.09 | 2138516 |
| 1775860200 | 120.69 | 0.59 | 0.49 | 120.51 | 121.295 | 120.42 | 2133848 |
| 1775773800 | 120.1 | 0.96 | 0.81 | 119.21 | 120.3 | 118.58 | 2757149 |
| 1775687400 | 119.14 | 3.41 | 2.95 | 120.08 | 120.29 | 118.34 | 3578053 |
| 1775601000 | 115.73 | 0.58 | 0.50 | 114.83 | 115.74 | 113.54 | 3796505 |
| 1775514600 | 115.15 | 0.49 | 0.43 | 114.7 | 115.43 | 114.475 | 2409888 |
| 1775169000 | 114.66 | 0.05 | 0.04 | 112.51 | 114.98 | 112.01 | 4336986 |
| 1775082600 | 114.61 | 1.5 | 1.33 | 114.16 | 115.435 | 113.87 | 5049315 |
| 1774996200 | 113.11 | 4.4 | 4.05 | 110.1 | 113.33 | 110.1 | 7724179 |
| 1774909800 | 108.71 | -0.88 | -0.80 | 110.58 | 110.7055 | 108.13 | 5482412 |
| 1774650600 | 109.59 | -2.33 | -2.08 | 111.19 | 111.25 | 109.36 | 6060572 |
| 1774564200 | 111.92 | -3.28 | -2.85 | 114.06 | 114.26 | 111.85 | 4790111 |
| 1774477800 | 115.2 | 0.63 | 0.55 | 115.66 | 116.13 | 114.9 | 4766397 |
| 1774391400 | 114.57 | -1.02 | -0.88 | 114.82 | 115.23 | 114.19 | 5049787 |
| 1774305000 | 115.59 | 1.46 | 1.28 | 115.93 | 117.02 | 115.235 | 8144465 |
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.
