Premium
iShares Russell Top 200 (IWL)
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 | -3.72 | -2.46015475167 | 151.21 | 151.73 | 147.38 | 85571 | 149.97835352 | SP |
| 4 | -0.8 | -0.539483444602 | 148.29 | 151.73 | 146.11 | 63189 | 149.69181938 | SP |
| 12 | -0.5 | -0.337860666261 | 147.99 | 151.73 | 142.2106 | 57535 | 148.33427294 | SP |
| 26 | 9.69 | 7.03193033382 | 137.8 | 151.73 | 131.77 | 53885 | 144.60273043 | SP |
| 52 | 23.45 | 18.9051918736 | 124.04 | 151.73 | 120.18 | 71425 | 135.29719275 | SP |
| 156 | 44.76 | 43.5705246763 | 102.73 | 151.73 | 82.54 | 84745 | 109.1024261 | SP |
| 260 | 71.4 | 93.8362465501 | 76.09 | 151.73 | 52.771 | 79740 | 101.76097837 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740439800 | 147.49 | -0.98 | -0.66 | 148.88999 | 149.24 | 147.49 | 108254 |
| 1740180600 | 148.47 | -2.64 | -1.75 | 150.93 | 150.93 | 148.37 | 45635 |
| 1740094200 | 151.11 | -0.62 | -0.41 | 151.38 | 151.52 | 150.44 | 193447 |
| 1740007800 | 151.72999 | 0.5 | 0.33 | 151.06 | 151.72999 | 150.7279 | 37031 |
| 1739921400 | 151.22999 | 0.21 | 0.14 | 151.21 | 151.22999 | 150.5008 | 43486 |
| 1739575800 | 151.02 | 0.07 | 0.05 | 151.08 | 151.26 | 150.85 | 103988 |
| 1739489400 | 150.94999 | 1.6 | 1.07 | 149.76 | 151.04 | 149.5641 | 97556 |
| 1739403000 | 149.35 | -0.43 | -0.29 | 148.26 | 149.62 | 148.26 | 32185 |
| 1739316600 | 149.78 | 0.18 | 0.12 | 149.07 | 149.87 | 148.91999 | 41928 |
| 1739230200 | 149.6 | 1.14 | 0.77 | 149.29 | 149.72 | 149.13999 | 48600 |
| 1738971000 | 148.46 | -1.61 | -1.07 | 150 | 150.4 | 148.3871 | 73759 |
| 1738884600 | 150.07 | 0.66 | 0.44 | 149.78 | 150.07 | 149.15 | 31437 |
| 1738798200 | 149.41 | 0.51 | 0.34 | 148.41999 | 149.43 | 148.11 | 16801 |
| 1738711800 | 148.9 | 1.12 | 0.76 | 147.69 | 148.9439 | 147.69 | 59360 |
| 1738625400 | 147.78 | -1.12 | -0.75 | 146.36 | 148.44 | 146.11 | 82642 |
| 1738366200 | 148.9 | -0.67 | -0.45 | 150.4 | 150.9 | 148.71 | 98909 |
| 1738279800 | 149.57 | 0.65 | 0.44 | 149.21 | 149.86 | 148.66999 | 44687 |
| 1738193400 | 148.91999 | -0.56 | -0.37 | 149.19 | 149.33 | 148.2602 | 29278 |
| 1738107000 | 149.47999 | 1.53 | 1.03 | 148.29 | 149.6882 | 147.61 | 33748 |
| 1738020600 | 147.94999 | -2.46 | -1.64 | 146.56 | 148.06 | 146.56 | 68917 |
| 1737761400 | 150.41 | 0.44 | 0.29 | 150.97 | 150.97 | 150.1 | 36736 |
| 1737675000 | 149.97 | 0 | 0.00 | 149.97 | 149.97 | 149.97 | 0 |
| 1737588600 | 149.97 | 1.22 | 0.82 | 149.75 | 150.28989 | 149.66 | 146527 |
| 1737502200 | 148.75 | 1.17 | 0.79 | 148.19 | 148.81 | 147.72 | 212972 |
| 1737156600 | 147.58 | 1.66 | 1.14 | 147.66999 | 147.97999 | 147.1025 | 128966 |
| 1737070200 | 145.91999 | -0.55 | -0.38 | 146.88 | 146.88 | 145.91999 | 36821 |
| 1736983800 | 146.47 | 2.75 | 1.91 | 145.72 | 146.75 | 145.66999 | 27278 |
| 1736897400 | 143.72 | -0.03 | -0.02 | 144.5 | 144.5 | 142.86 | 35789 |
| 1736811000 | 143.75 | 0.11 | 0.08 | 142.37 | 143.75 | 142.2106 | 30232 |
| 1736551800 | 143.63999 | -2.2 | -1.51 | 144.88 | 144.965 | 143.19999 | 39636 |
| 1736379000 | 145.84 | 0.25 | 0.18 | 145.69 | 146.08 | 144.79 | 64684 |
| 1736292600 | 145.585 | -1.89 | -1.28 | 148.04 | 148.04 | 145.44 | 59564 |
| 1736206200 | 147.47 | 1.15 | 0.78 | 147.63 | 148.4 | 146.94999 | 101030 |
| 1735947000 | 146.32159 | 1.78 | 1.23 | 145.22999 | 146.52 | 145.16 | 23273 |
| 1735860600 | 144.54 | -0.17 | -0.12 | 145.47 | 146.08 | 143.4904 | 59009 |
| 1735687800 | 144.71 | -0.72 | -0.50 | 145.86 | 146.02 | 144.54 | 51907 |
| 1735601400 | 145.43 | -1.74 | -1.18 | 145.43 | 146.34 | 144.63999 | 40618 |
| 1735342200 | 147.16999 | -1.69 | -1.13 | 147.96 | 147.96 | 146.24619 | 28495 |
| 1735255800 | 148.85499 | 0.11 | 0.07 | 148.47999 | 149.1268 | 148.385 | 16327 |
| 1735077840 | 148.74529 | 1.64 | 1.11 | 147.53 | 148.74529 | 147.36 | 16925 |
| 1734996600 | 147.11 | 1.11 | 0.76 | 146.19 | 147.31639 | 145.65 | 23768 |
| 1734737400 | 146 | 1.5 | 1.04 | 143.93 | 147.21 | 143.68 | 123560 |
| 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 |
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
