Premium
iShares Russell Top 200 (IWL)
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 | 0.39 | 0.210719688783 | 185.08 | 186.42 | 183.27 | 28520 | 184.99060002 | SP |
| 4 | 4.68 | 2.58863875214 | 180.79 | 187.06 | 179.42 | 48329 | 183.42754572 | SP |
| 12 | 11.5 | 6.61033511525 | 173.97 | 189.18 | 173.1419 | 52673 | 182.03452494 | SP |
| 26 | 13.41 | 7.79379286295 | 172.06 | 189.18 | 155.38 | 60576 | 173.85482897 | SP |
| 52 | 31.43 | 20.4037912231 | 154.04 | 189.18 | 153.52 | 55671 | 169.91742948 | SP |
| 156 | 79.83 | 75.5679666793 | 105.64 | 189.18 | 99.37 | 66687 | 140.58977481 | SP |
| 260 | 81.45 | 78.3022495674 | 104.02 | 189.18 | 82.54 | 77805 | 120.11445672 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783549800 | 184.78 | -0.4 | -0.22 | 184.03 | 184.78 | 183.2746 | 33363 |
| 1783463400 | 185.18 | -1.05 | -0.56 | 185.7 | 185.87 | 184.635 | 21504 |
| 1783377000 | 186.23 | 1.74 | 0.94 | 185.42 | 186.42 | 185.42 | 18733 |
| 1783031400 | 184.49 | -0.21 | -0.11 | 185.08 | 185.82 | 183.27 | 40480 |
| 1782945000 | 184.7 | -0.25 | -0.14 | 184.45 | 185.55 | 183.97 | 55992 |
| 1782858600 | 184.95 | 1.69 | 0.92 | 183.43 | 185.315 | 183.32 | 38244 |
| 1782772200 | 183.26 | 2.83 | 1.57 | 181.87 | 183.405 | 181.03 | 30553 |
| 1782513000 | 180.43 | -0.23 | -0.13 | 179.71 | 181.74 | 179.42 | 50971 |
| 1782426600 | 180.66 | -0.47 | -0.26 | 182.16 | 182.16 | 180.2 | 56741 |
| 1782340200 | 181.13 | -0.38 | -0.21 | 181.67 | 182.85 | 180.68 | 29632 |
| 1782253800 | 181.51 | -2.53 | -1.37 | 181.45 | 182.9682 | 181.41 | 67160 |
| 1782167400 | 184.04 | -0.97 | -0.52 | 185.13 | 185.62 | 183.78 | 69123 |
| 1781821800 | 185.01 | 1.87 | 1.02 | 185.39 | 185.4 | 184.26 | 34833 |
| 1781735400 | 183.14 | -2.36 | -1.27 | 185.78 | 185.78 | 182.87 | 70860 |
| 1781649000 | 185.5 | -1.04 | -0.56 | 186.39 | 186.55 | 185.38 | 19677 |
| 1781562600 | 186.54 | 3 | 1.63 | 185.85 | 187.06 | 185.85 | 48342 |
| 1781303400 | 183.54 | 0.66 | 0.36 | 183.36 | 184.08 | 182.23 | 55952 |
| 1781217000 | 182.875 | 2.93 | 1.63 | 180.79 | 183.2551 | 179.69 | 127766 |
| 1781130600 | 179.95 | -2.9 | -1.59 | 181.78 | 182.78 | 179.9 | 75036 |
| 1781044200 | 182.85 | -0.83 | -0.45 | 184.59 | 185.28 | 179.5 | 67088 |
| 1780957800 | 183.68 | 0.74 | 0.40 | 184.47 | 185.1799 | 183.57 | 60385 |
| 1780698600 | 182.94 | -5.22 | -2.77 | 186.86 | 187.09 | 182.91 | 42621 |
| 1780612200 | 188.16 | 0.82 | 0.44 | 186.68 | 188.51 | 186.54 | 23065 |
| 1780525800 | 187.34 | -1.56 | -0.83 | 188.78 | 188.92 | 187.31 | 46148 |
| 1780439400 | 188.9 | 0.13 | 0.07 | 188.42 | 189.12 | 188.25 | 31498 |
| 1780353000 | 188.77 | 0.64 | 0.34 | 188.2 | 189.18 | 187.93 | 60642 |
| 1780093800 | 188.13 | 0.41 | 0.22 | 187.92 | 188.63 | 187.78 | 75208 |
| 1780007400 | 187.72 | 1.21 | 0.65 | 186.61 | 187.83 | 186.26 | 44536 |
| 1779921000 | 186.5071 | -0 | -0.00 | 186.74 | 186.74 | 185.985 | 104807 |
| 1779834600 | 186.51 | 1.12 | 0.60 | 186.38 | 186.9 | 185.97 | 28447 |
| 1779489000 | 185.39 | 0.66 | 0.36 | 185.71 | 186.21 | 185.195 | 31774 |
| 1779402600 | 184.73 | 0.23 | 0.12 | 183.79 | 185.28 | 183.48 | 40191 |
| 1779316200 | 184.5 | 1.87 | 1.02 | 183.13 | 184.53 | 182.9493 | 47158 |
| 1779229800 | 182.63 | -1.2 | -0.65 | 183.09 | 183.64 | 182.27 | 45906 |
| 1779143400 | 183.83 | -0.07 | -0.04 | 184.28 | 184.4 | 182.7639 | 45326 |
| 1778884200 | 183.9 | -2.34 | -1.26 | 184.66 | 185.1731 | 183.86 | 38510 |
| 1778797800 | 186.24 | 1.64 | 0.89 | 184.87 | 186.485 | 184.87 | 31470 |
| 1778711400 | 184.6 | 1.29 | 0.70 | 183.37 | 184.96 | 183 | 29722 |
| 1778625000 | 183.31 | -0.13 | -0.07 | 182.81 | 183.45 | 181.74 | 34177 |
| 1778538600 | 183.44 | 0.16 | 0.09 | 182.76 | 183.83 | 182.76 | 22928 |
| 1778279400 | 183.28 | 1.68 | 0.93 | 182.53 | 183.32 | 182.53 | 35862 |
| 1778193000 | 181.6 | -0.43 | -0.24 | 182.43 | 182.83 | 181.375 | 47872 |
| 1778106600 | 182.03 | 2.65 | 1.48 | 180.47 | 182.16 | 180.47 | 194302 |
| 1778020200 | 179.38 | 1.27 | 0.71 | 178.92 | 179.66 | 178.91 | 83392 |
| 1777933800 | 178.11 | -0.67 | -0.37 | 178.69 | 179.08 | 177.346 | 71881 |
| 1777674600 | 178.78 | 0.58 | 0.33 | 178.95 | 179.91 | 178.78 | 41206 |
| 1777588200 | 178.2 | 1.51 | 0.85 | 177.43 | 178.37 | 176.04 | 47835 |
| 1777501800 | 176.69 | -0.07 | -0.04 | 176.5 | 176.69 | 175.82 | 42131 |
| 1777415400 | 176.76 | -0.75 | -0.42 | 176.55 | 176.8 | 176.1 | 73186 |
| 1777329000 | 177.51 | 0.39 | 0.22 | 176.8 | 177.53 | 176.62 | 92904 |
| 1777069800 | 177.12 | 1.58 | 0.90 | 176.31 | 177.21 | 175.9 | 30509 |
| 1776983400 | 175.5358 | -0.98 | -0.56 | 175.9 | 176.585 | 174.17 | 64533 |
| 1776897000 | 176.52 | 2.17 | 1.25 | 175.56 | 176.52 | 175.32 | 50684 |
| 1776810600 | 174.3492 | -1.07 | -0.61 | 176.05 | 176.0841 | 174.025 | 89845 |
| 1776724200 | 175.416 | -0.6 | -0.34 | 175.77 | 175.98 | 174.985 | 47042 |
| 1776465000 | 176.02 | 2.08 | 1.20 | 175.11 | 176.585 | 175.11 | 32272 |
| 1776378600 | 173.94 | 0.31 | 0.18 | 173.97 | 174.25 | 173.1419 | 60348 |
| 1776292200 | 173.63 | 1.81 | 1.05 | 172.3 | 173.69 | 172.03 | 34876 |
| 1776205800 | 171.82 | 2.22 | 1.31 | 170.13 | 171.87 | 170.13 | 52307 |
| 1776119400 | 169.6 | 1.72 | 1.02 | 167.52 | 169.66 | 167.285 | 182915 |
| 1775860200 | 167.88 | -0.15 | -0.09 | 168.24 | 168.54 | 167.69 | 38646 |
| 1775773800 | 168.03 | 1.13 | 0.68 | 166.72 | 168.1 | 166.33 | 50948 |
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.
