Premium
iShares Russell 2000 (IWM)
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 | -5.65 | -1.88377288034 | 299.93 | 302.72 | 291.35 | 19198137 | 298.03680075 | SP |
| 4 | 9.69 | 3.40489827471 | 284.59 | 302.72 | 281.76 | 27863170 | 294.72930897 | SP |
| 12 | 25.5 | 9.48731304413 | 268.78 | 302.72 | 267.59 | 27199494 | 285.41074667 | SP |
| 26 | 39.58 | 15.5398508049 | 254.7 | 302.72 | 238.69 | 35816557 | 267.07765579 | SP |
| 52 | 73.7 | 33.4119140448 | 220.58 | 302.72 | 212.34 | 36849831 | 252.16337404 | SP |
| 156 | 109.7 | 59.4322245097 | 184.58 | 302.72 | 161.67 | 33420402 | 220.38029774 | SP |
| 260 | 74.97 | 34.1844877115 | 219.31 | 302.72 | 161.67 | 31908925 | 210.68405385 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 296.19 | -2.71 | -0.91 | 299.17 | 299.97199 | 295.18 | 17602929 |
| 1783377000 | 298.89999 | 1.32 | 0.44 | 297.75 | 300.41 | 297.62 | 18553320 |
| 1783031400 | 297.58 | -1.74 | -0.58 | 300.54 | 302.23 | 294.98 | 20488838 |
| 1782945000 | 299.32 | -1.13 | -0.38 | 299.93 | 302.72 | 298.92 | 20147461 |
| 1782858600 | 300.45 | 1.48 | 0.50 | 298.56 | 300.98 | 297.44 | 22393395 |
| 1782772200 | 298.97 | -0.86 | -0.29 | 298.11 | 299.16 | 294.68 | 24092514 |
| 1782513000 | 299.83 | 0.92 | 0.31 | 296.6 | 300.02999 | 295.73 | 39811173 |
| 1782426600 | 298.91 | 2.22 | 0.75 | 299.52 | 301.5 | 296.73 | 27595968 |
| 1782340200 | 296.69 | 1.37 | 0.46 | 295.88 | 299.69 | 294.69 | 28560125 |
| 1782253800 | 295.32 | -2.86 | -0.96 | 293.26 | 297.75 | 292.39999 | 26723113 |
| 1782167400 | 298.18 | 2.59 | 0.88 | 297.13 | 299.49 | 296.16 | 22626692 |
| 1781821800 | 295.58999 | 5.71 | 1.97 | 294.55 | 295.97 | 291.42 | 32545176 |
| 1781735400 | 289.88 | -2.2 | -0.75 | 292.47 | 295.82 | 288.93 | 39870476 |
| 1781649000 | 292.08 | -2.56 | -0.87 | 295.5 | 296.8 | 291.58 | 23864333 |
| 1781562600 | 294.64 | 1.69 | 0.58 | 296.56 | 297.91 | 293.92 | 23286358 |
| 1781303400 | 292.95 | 2.54 | 0.87 | 291.63 | 295.72 | 290.31 | 34375817 |
| 1781217000 | 290.41 | 8.36 | 2.96 | 284.44 | 291.06 | 284.07 | 40760662 |
| 1781130600 | 282.05 | -2.97 | -1.04 | 284.58999 | 289 | 281.76 | 38230425 |
| 1781044200 | 285.02 | 0.91 | 0.32 | 287.18 | 290.87 | 277.62 | 41058819 |
| 1780957800 | 284.11 | 2.46 | 0.87 | 285.51 | 286.83999 | 283.575 | 27232009 |
| 1780698600 | 281.64999 | -10.36 | -3.55 | 289.1 | 289.395 | 280.14999 | 35940695 |
| 1780612200 | 292.01 | 4.34 | 1.51 | 287.56 | 292.875 | 286.66 | 24279978 |
| 1780525800 | 287.67 | -3.99 | -1.37 | 289.99 | 290.01 | 286.77999 | 29051937 |
| 1780439400 | 291.66 | 2.68 | 0.93 | 288.45999 | 291.865 | 288.39999 | 17929492 |
| 1780353000 | 288.98 | -1.45 | -0.50 | 288.37 | 290.61 | 286.27 | 23264098 |
| 1780093800 | 290.43 | -1.6 | -0.55 | 291.38 | 291.41 | 288.33 | 26987051 |
| 1780007400 | 292.02999 | 1.66 | 0.57 | 289.64 | 292.74 | 287.98 | 23207994 |
| 1779921000 | 290.37 | -0.14 | -0.05 | 291.16 | 291.72 | 289.31 | 24447895 |
| 1779834600 | 290.51 | 5.39 | 1.89 | 288.39 | 290.55 | 287.74 | 23707645 |
| 1779489000 | 285.12 | 2.63 | 0.93 | 284.1 | 286.61 | 283.67 | 23795314 |
| 1779402600 | 282.49 | 2.62 | 0.94 | 278.66 | 283.68 | 277.14999 | 31336542 |
| 1779316200 | 279.87 | 6.87 | 2.52 | 274.91 | 280.08999 | 273.41 | 31511076 |
| 1779229800 | 273 | -2.97 | -1.08 | 273.805 | 275.075 | 270.63 | 30415733 |
| 1779143400 | 275.97 | -1.63 | -0.59 | 278.74 | 279.08 | 273.94 | 26850676 |
| 1778884200 | 277.6 | -6.85 | -2.41 | 280.3 | 280.33 | 277.24 | 36149710 |
| 1778797800 | 284.45 | 1.78 | 0.63 | 283.83999 | 285.65499 | 281.95999 | 17121364 |
| 1778711400 | 282.67 | 0.1 | 0.04 | 282.92 | 283.56 | 279.93 | 20792338 |
| 1778625000 | 282.57 | -2.76 | -0.97 | 284.04 | 284.06 | 278.27999 | 27419775 |
| 1778538600 | 285.33 | 1.16 | 0.41 | 284.92 | 287.05 | 284.58999 | 20113521 |
| 1778279400 | 284.17 | 1.91 | 0.68 | 284.035 | 284.97 | 282.61 | 22141651 |
| 1778193000 | 282.26 | -4.54 | -1.58 | 287.52999 | 287.58 | 281.14999 | 28243190 |
| 1778106600 | 286.8 | 4.24 | 1.50 | 285.36 | 287.045 | 283.36 | 23309348 |
| 1778020200 | 282.56 | 4.68 | 1.68 | 280.13 | 282.945 | 280 | 23875371 |
| 1777933800 | 277.88 | -1.4 | -0.50 | 278.7 | 280.79 | 276.1 | 28012722 |
| 1777674600 | 279.27999 | 1.31 | 0.47 | 278.66 | 279.81 | 276.57 | 28912066 |
| 1777588200 | 277.97 | 5.89 | 2.16 | 273.13 | 278.22 | 272.44 | 29264786 |
| 1777501800 | 272.08 | -1.83 | -0.67 | 273.92 | 274.38 | 270.36 | 29172666 |
| 1777415400 | 273.91 | -3.23 | -1.17 | 276.05 | 276.97 | 272.915 | 24123990 |
| 1777329000 | 277.14 | 0.49 | 0.18 | 276.82 | 278.24 | 276.25 | 23051231 |
| 1777069800 | 276.64999 | 1.13 | 0.41 | 276.67 | 278.13 | 274.23 | 21557187 |
| 1776983400 | 275.52 | -0.96 | -0.35 | 276.73 | 277.87 | 271.95 | 32849767 |
| 1776897000 | 276.48 | 1.97 | 0.72 | 277.58999 | 278.01 | 274.89999 | 19747616 |
| 1776810600 | 274.51 | -2.84 | -1.02 | 278.175 | 279.79 | 273.76 | 31844847 |
| 1776724200 | 277.35 | 1.57 | 0.57 | 274.64999 | 277.665 | 274.52999 | 22970976 |
| 1776465000 | 275.77999 | 5.83 | 2.16 | 273.74 | 277.63 | 273.115 | 46435749 |
| 1776378600 | 269.95 | 0.56 | 0.21 | 269.45 | 270.35 | 268.05 | 30514731 |
| 1776292200 | 269.39 | 0.67 | 0.25 | 268.77999 | 269.58499 | 267.58999 | 21133820 |
| 1776205800 | 268.72 | 3.65 | 1.38 | 267.08999 | 269.42 | 266.27999 | 24225241 |
| 1776119400 | 265.07 | 3.77 | 1.44 | 260.24 | 265.36 | 260.02 | 23461267 |
| 1775860200 | 261.3 | -0.66 | -0.25 | 262.39999 | 262.61 | 260.33999 | 21357851 |
| 1775773800 | 261.95999 | 1.49 | 0.57 | 258.77999 | 262.89999 | 258.77999 | 26147316 |
| 1775687400 | 260.47 | 7.56 | 2.99 | 261.52 | 262.27 | 258.41 | 44706193 |
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.
