Premium
iShares Russell 2000 Value (IWN)
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 | -7.41 | -4.28968391803 | 172.74 | 173.44 | 161.36 | 1367247 | 164.59236995 | SP |
| 4 | -15.28 | -8.4602181496 | 180.61 | 182.2351 | 161.36 | 857779 | 172.28955559 | SP |
| 12 | -1.18 | -0.708666146177 | 166.51 | 183.5052 | 161.36 | 879601 | 170.91649729 | SP |
| 26 | 14.94 | 9.934171155 | 150.39 | 183.5052 | 148.84 | 1042246 | 165.60106949 | SP |
| 52 | 8.75 | 5.5881977264 | 156.58 | 183.5052 | 144.2 | 1140613 | 158.38058539 | SP |
| 156 | 0.4 | 0.242527132723 | 164.93 | 183.5052 | 124.97 | 1373518 | 148.57960597 | SP |
| 260 | 36.52 | 28.3518360376 | 128.81 | 183.5052 | 69.27 | 1452499 | 142.00996592 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 165.33 | 1.47 | 0.90 | 164.35 | 165.43 | 163.22999 | 528151 |
| 1734996600 | 163.86 | -0.25 | -0.15 | 163.93 | 164.25 | 162.52 | 1316046 |
| 1734737400 | 164.11 | 1.42 | 0.87 | 161.9881 | 166.02 | 161.895 | 1532362 |
| 1734651000 | 162.69 | -1.12 | -0.68 | 165.62 | 166.5 | 162.555 | 1879692 |
| 1734564600 | 163.81 | -7.55 | -4.41 | 172.23 | 172.76 | 162.56 | 1105447 |
| 1734478200 | 171.36 | -3.2 | -1.83 | 172.74 | 173.44 | 171 | 915676 |
| 1734391800 | 174.56 | 0.35 | 0.20 | 173.72 | 175.36 | 173.4955 | 964227 |
| 1734132600 | 174.21 | -1.16 | -0.66 | 174.78 | 174.97 | 173.145 | 459490 |
| 1734046200 | 175.37 | -2.13 | -1.20 | 176.95 | 177.2038 | 175.24 | 519439 |
| 1733959800 | 177.5 | 0.74 | 0.42 | 177.99 | 178.42 | 176.74 | 919511 |
| 1733873400 | 176.76 | -0.42 | -0.24 | 176.74 | 178.2601 | 175.69 | 620064 |
| 1733787000 | 177.18 | -0.1 | -0.06 | 178.66 | 179.66 | 177.11 | 472195 |
| 1733527800 | 177.28 | 0.09 | 0.05 | 178.25 | 178.65 | 176.682 | 382057 |
| 1733441400 | 177.19 | -1.81 | -1.01 | 178.9 | 179.06 | 177 | 630242 |
| 1733355000 | 179 | 0.23 | 0.13 | 178.77 | 179.69 | 177.64 | 723154 |
| 1733268600 | 178.77 | -1.66 | -0.92 | 180.44 | 180.56 | 178.36 | 858884 |
| 1733182200 | 180.43 | 0.1 | 0.06 | 180.13 | 181.02 | 178.6 | 985346 |
| 1732917840 | 180.33 | 0.19 | 0.11 | 181.03 | 181.9 | 180.08 | 456176 |
| 1732750200 | 180.14 | 0.39 | 0.22 | 181.03 | 182.2351 | 179.97 | 758008 |
| 1732663800 | 179.75 | -1.6 | -0.88 | 180.61 | 180.61 | 178.9 | 608105 |
| 1732577400 | 181.35 | 2.8 | 1.57 | 180.37 | 183.5052 | 180.25 | 781812 |
| 1732318200 | 178.55 | 3.29 | 1.88 | 176.07 | 178.82 | 176.0401 | 983935 |
| 1732231800 | 175.26 | 2.38 | 1.38 | 173.71 | 176.0249 | 173.32 | 1323427 |
| 1732145400 | 172.88 | -0.06 | -0.03 | 172.7 | 172.91 | 171.2075 | 771216 |
| 1732059000 | 172.94 | 0.19 | 0.11 | 170.96 | 173.1 | 170.55 | 825202 |
| 1731972600 | 172.75 | 0.23 | 0.13 | 172.79 | 174.05 | 172.57 | 824045 |
| 1731713400 | 172.52 | -1.8 | -1.03 | 174.66 | 175.12 | 172.06 | 1020322 |
| 1731627000 | 174.32 | -1.68 | -0.95 | 176.91 | 177.09 | 173.63 | 695547 |
| 1731540600 | 176 | -1.58 | -0.89 | 178.84 | 179.3 | 175.8 | 774249 |
| 1731454200 | 177.58 | -3.18 | -1.76 | 179.6 | 180.84 | 177.11 | 804972 |
| 1731367800 | 180.76 | 2.96 | 1.66 | 179.6 | 181.5 | 179.495 | 869268 |
| 1731108600 | 177.8 | 1 | 0.57 | 176.81 | 178.26 | 176.32 | 1137035 |
| 1731022200 | 176.8 | -1.87 | -1.05 | 178.28 | 179.04 | 176.17 | 976081 |
| 1730935800 | 178.67 | 10.49 | 6.24 | 176.82 | 179.09 | 175.1131 | 2631244 |
| 1730849400 | 168.18 | 3.09 | 1.87 | 164.9 | 168.21 | 164.53 | 915302 |
| 1730763000 | 165.09 | 0.71 | 0.43 | 164.36 | 166.415 | 163.71 | 859039 |
| 1730500200 | 164.38 | 0.02 | 0.01 | 165.41999 | 166.16999 | 163.96 | 830878 |
| 1730413800 | 164.36 | -2.53 | -1.52 | 166.75 | 167.13999 | 164.35 | 1670116 |
| 1730327400 | 166.88999 | 0.14 | 0.08 | 166.27 | 169.29 | 166.27 | 602797 |
| 1730241000 | 166.75 | -0.74 | -0.44 | 166.16999 | 166.8 | 165.55 | 1985390 |
| 1730154600 | 167.49 | 2.82 | 1.71 | 165.63999 | 167.77 | 165.63999 | 452135 |
| 1729895400 | 164.66999 | -1.12 | -0.68 | 166.88999 | 167.19 | 164.4 | 937494 |
| 1729809000 | 165.79 | 0.48 | 0.29 | 165.94999 | 166.33 | 164.65 | 632585 |
| 1729722600 | 165.31 | -0.93 | -0.56 | 165.44 | 166.09 | 163.885 | 509244 |
| 1729636200 | 166.24 | -0.49 | -0.29 | 166.1 | 166.46 | 165.5 | 333396 |
| 1729549800 | 166.72999 | -3.57 | -2.10 | 170.24 | 170.35 | 166.62 | 679773 |
| 1729290600 | 170.3 | -0.11 | -0.06 | 170.73 | 171.0925 | 169.9662 | 631692 |
| 1729204200 | 170.41 | -0.25 | -0.15 | 170.42 | 170.68 | 169.21 | 871688 |
| 1729117800 | 170.66 | 2.99 | 1.78 | 169.22 | 171.1125 | 169.07 | 489302 |
| 1729031400 | 167.66999 | 0.3 | 0.18 | 167.25 | 169.91 | 166.74 | 830674 |
| 1728945000 | 167.37 | 1.05 | 0.63 | 166.31 | 167.47999 | 165.27 | 1054222 |
| 1728685800 | 166.32 | 3.17 | 1.94 | 163.19999 | 166.55 | 163.19999 | 977721 |
| 1728599400 | 163.15 | -0.86 | -0.52 | 162.6 | 163.15 | 161.62 | 690642 |
| 1728513000 | 164.01 | 0.6 | 0.37 | 163.5 | 165.095 | 162.965 | 1077541 |
| 1728426600 | 163.41 | -0.41 | -0.25 | 163.79 | 163.965 | 162.74 | 567352 |
| 1728340200 | 163.82 | -1.23 | -0.75 | 164.72 | 164.72 | 162.69999 | 418046 |
| 1728081000 | 165.05 | 2.05 | 1.26 | 165.16999 | 165.72999 | 163.74 | 694585 |
| 1727994600 | 163 | -0.86 | -0.52 | 163.13 | 163.6399 | 161.96 | 663840 |
| 1727908200 | 163.86 | -0.52 | -0.32 | 163.94 | 165.1774 | 163.49 | 530808 |
| 1727821800 | 164.38 | -2.44 | -1.46 | 166.51 | 166.51 | 163.41999 | 844094 |
| 1727735400 | 166.82 | 0.45 | 0.27 | 165.91999 | 167.29 | 165.22 | 504791 |
| 1727476200 | 166.37 | 1.1 | 0.67 | 167.15 | 168.08 | 165.81 | 1097681 |
| 1727389800 | 165.27 | 0.99 | 0.60 | 166.1 | 166.72 | 165.18 | 665712 |
| 1727303400 | 164.28 | -3.25 | -1.94 | 166.62 | 166.62 | 164.235 | 877838 |
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
