Premium
iShares Russell Top 200 (IWL)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.12 | -3.4220024061 | 149.62 | 150.2379 | 144.51 | 41144 | 147.58932383 | SP |
| 4 | -1 | -0.687285223368 | 145.5 | 150.2379 | 143.97 | 49545 | 147.75526605 | SP |
| 12 | 3.64 | 2.58412608264 | 140.86 | 150.2379 | 138.34 | 54107 | 143.95016814 | SP |
| 26 | 9.67 | 7.17199436327 | 134.83 | 150.2379 | 123.97 | 67139 | 138.16975105 | SP |
| 52 | 29.53 | 25.6849612943 | 114.97 | 150.2379 | 112.99 | 76438 | 129.83928808 | SP |
| 156 | 35.13 | 32.1203255006 | 109.37 | 150.2379 | 82.54 | 87923 | 107.4823747 | SP |
| 260 | 70.3 | 94.74393531 | 74.2 | 150.2379 | 52.771 | 78170 | 100.48384652 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734651000 | 144.5 | -0.01 | -0.01 | 145.91999 | 146.08 | 144.5 | 42674 |
| 1734564600 | 144.51 | -4.48 | -3.01 | 149.03 | 149.5 | 144.51 | 74751 |
| 1734478200 | 148.99 | -0.98 | -0.65 | 148.91999 | 149.19 | 148.63 | 29267 |
| 1734391800 | 149.97 | 0.9 | 0.60 | 149.61 | 150.2379 | 149.51 | 46173 |
| 1734132600 | 149.07 | 0.1 | 0.07 | 149.61 | 149.8617 | 148.72999 | 25998 |
| 1734046200 | 148.97 | -0.86 | -0.57 | 149.62 | 149.71029 | 148.97 | 29530 |
| 1733959800 | 149.83 | 1.43 | 0.96 | 149.13999 | 150.01499 | 149.13999 | 53644 |
| 1733873400 | 148.4 | -0.41 | -0.28 | 148.96 | 149.2499 | 148.34 | 28665 |
| 1733787000 | 148.81 | -0.77 | -0.51 | 149.56 | 149.56 | 148.66 | 20191 |
| 1733527800 | 149.58 | 0.4 | 0.27 | 149.27 | 149.8 | 149.22 | 19492 |
| 1733441400 | 149.18 | -0.2 | -0.13 | 149.46 | 149.63999 | 149.092 | 108516 |
| 1733355000 | 149.38 | 1.25 | 0.84 | 148.8 | 149.46 | 148.75209 | 66580 |
| 1733268600 | 148.13 | 0.09 | 0.06 | 147.99 | 148.19999 | 147.74 | 30529 |
| 1733182200 | 148.04 | 0.55 | 0.37 | 147.75 | 148.13 | 147.69 | 60907 |
| 1732917840 | 147.49 | 0.93 | 0.63 | 146.65 | 147.71 | 146.65 | 14475 |
| 1732750200 | 146.56 | -0.62 | -0.42 | 147 | 147 | 146.185 | 36645 |
| 1732663800 | 147.18 | 0.96 | 0.66 | 146.63 | 147.3 | 146.5 | 121634 |
| 1732577400 | 146.22 | 0.36 | 0.25 | 146.74 | 147.11 | 145.8262 | 61232 |
| 1732318200 | 145.86 | 0.43 | 0.30 | 145.38 | 145.976 | 145.34 | 71150 |
| 1732231800 | 145.43 | 0.6 | 0.41 | 145.5 | 145.835 | 143.97 | 41974 |
| 1732145400 | 144.83 | -0.06 | -0.04 | 144.96 | 144.99 | 143.57 | 230792 |
| 1732059000 | 144.88999 | 0.64 | 0.44 | 143.35 | 145.0725 | 143.34 | 30492 |
| 1731972600 | 144.25 | 0.57 | 0.40 | 143.76 | 144.47999 | 143.6 | 39820 |
| 1731713400 | 143.68 | -2.12 | -1.45 | 144.84 | 144.84 | 143.27 | 40641 |
| 1731627000 | 145.8 | -0.88 | -0.60 | 146.72999 | 146.81 | 145.69 | 28332 |
| 1731540600 | 146.68 | 0.16 | 0.11 | 146.68 | 147.18017 | 146.16 | 33020 |
| 1731454200 | 146.52 | -0.37 | -0.25 | 146.86 | 147.02 | 145.99 | 48865 |
| 1731367800 | 146.88999 | 0.05 | 0.03 | 147.13 | 147.29 | 146.5018 | 49488 |
| 1731108600 | 146.84 | 0.55 | 0.38 | 146.41999 | 147.13999 | 146.4 | 46467 |
| 1731022200 | 146.29 | 1.32 | 0.91 | 145.54 | 146.475 | 145.49 | 52471 |
| 1730935800 | 144.97 | 3.68 | 2.60 | 144.16999 | 145.1583 | 143.69999 | 51624 |
| 1730849400 | 141.29 | 1.63 | 1.17 | 139.97 | 141.29 | 139.86 | 55867 |
| 1730763000 | 139.66 | -0.44 | -0.31 | 140.05 | 140.245 | 139.28 | 58058 |
| 1730500200 | 140.1 | 0.78 | 0.56 | 140.16999 | 141.1123 | 140.03 | 66484 |
| 1730413800 | 139.32 | -3.04 | -2.14 | 141.27 | 141.27 | 139.32 | 94433 |
| 1730327400 | 142.36 | -0.43 | -0.30 | 142.66 | 143.19999 | 142.1806 | 80910 |
| 1730241000 | 142.79 | 0.41 | 0.29 | 142.21 | 143.09 | 141.94999 | 57902 |
| 1730154600 | 142.38 | 0.31 | 0.22 | 142.8 | 142.94 | 142.35 | 275412 |
| 1729895400 | 142.07 | 0.07 | 0.05 | 142.58 | 143.21 | 141.97999 | 35497 |
| 1729809000 | 142 | 0.38 | 0.27 | 142.19999 | 142.19999 | 141.35 | 13527 |
| 1729722600 | 141.62 | -1.59 | -1.11 | 142.66999 | 142.76 | 140.96 | 34136 |
| 1729636200 | 143.21 | 0.03 | 0.02 | 142.5 | 143.44999 | 142.4978 | 46624 |
| 1729549800 | 143.18 | 0.02 | 0.01 | 142.96 | 143.33 | 142.3799 | 26953 |
| 1729290600 | 143.16 | 0.58 | 0.41 | 143.1 | 143.38 | 142.79 | 22307 |
| 1729204200 | 142.58 | 0.02 | 0.01 | 143.51 | 143.51 | 142.58 | 55426 |
| 1729117800 | 142.56 | 0.58 | 0.41 | 142.04 | 142.6339 | 141.758 | 37533 |
| 1729031400 | 141.97999 | -1.2 | -0.84 | 143.22 | 143.31 | 141.68 | 27413 |
| 1728945000 | 143.18 | 1.09 | 0.77 | 142.54 | 143.49 | 142.54 | 12600 |
| 1728685800 | 142.09 | 0.74 | 0.52 | 141.26 | 142.225 | 141.21 | 30859 |
| 1728599400 | 141.35 | -0.07 | -0.05 | 141.22 | 141.6 | 140.8607 | 43398 |
| 1728513000 | 141.41999 | 0.92 | 0.65 | 140.54 | 141.57 | 140.43 | 52687 |
| 1728426600 | 140.5 | 1.58 | 1.14 | 139.65 | 140.57 | 139.58 | 40954 |
| 1728340200 | 138.91999 | -1.45 | -1.03 | 139.97999 | 140.09 | 138.8249 | 23886 |
| 1728081000 | 140.37 | 1.42 | 1.02 | 140.02 | 140.37 | 139.09 | 19512 |
| 1727994600 | 138.94999 | -0.17 | -0.12 | 138.71 | 139.41999 | 138.47999 | 38457 |
| 1727908200 | 139.12 | -0.06 | -0.04 | 138.93 | 139.44 | 138.34 | 117752 |
| 1727821800 | 139.18 | -1.26 | -0.90 | 140.37 | 140.37 | 138.43 | 109151 |
| 1727735400 | 140.44 | 0.62 | 0.44 | 139.59 | 140.57 | 139.1 | 38457 |
| 1727476200 | 139.82 | -0.33 | -0.24 | 140.47 | 140.47 | 139.6355 | 46319 |
| 1727389800 | 140.15 | 0.43 | 0.31 | 140.86 | 140.88 | 139.84 | 36439 |
| 1727303400 | 139.72 | -0.6 | -0.43 | 139.78 | 140.08 | 139.47999 | 37069 |
| 1727217000 | 140.32499 | 0.38 | 0.28 | 140.12 | 140.34 | 139.35 | 24420 |
| 1727130600 | 139.94 | 0.34 | 0.24 | 139.9 | 140.0422 | 139.55767 | 31469 |
| 1726871400 | 139.6011 | -0.22 | -0.16 | 139.5 | 139.94 | 139.12 | 24517 |
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
