Premium
iShares Russell Mid Cap Growth (IWP)
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 | -2.12 | -1.48044692737 | 143.2 | 145.06 | 139.325 | 671727 | 143.06954173 | SP |
| 4 | -0.47 | -0.332038149064 | 141.55 | 146.64 | 139.06 | 950652 | 142.51473956 | SP |
| 12 | 4.28 | 3.12865497076 | 136.8 | 146.64 | 132.5701 | 796577 | 139.85981906 | SP |
| 26 | 0.77 | 0.548784833583 | 140.31 | 146.64 | 122.94 | 919774 | 136.11081989 | SP |
| 52 | 1.28 | 0.915593705293 | 139.8 | 146.64 | 122.94 | 951869 | 138.1165737 | SP |
| 156 | 45.87 | 48.1777124252 | 95.21 | 146.64 | 85.24 | 911611 | 122.99290311 | SP |
| 260 | 27.09 | 23.7652425651 | 113.99 | 146.64 | 74.75 | 941203 | 111.13731996 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 142.55 | -1.36 | -0.95 | 144.04 | 144.09 | 141.25 | 1183439 |
| 1783636200 | 143.91 | 2.32 | 1.64 | 143.15 | 144.82 | 143.065 | 563179 |
| 1783549800 | 141.59 | -0.35 | -0.25 | 140.61 | 141.705 | 139.32499 | 632839 |
| 1783463400 | 141.94 | -2.27 | -1.57 | 143.53 | 143.9 | 141.04 | 545073 |
| 1783377000 | 144.21 | 1.25 | 0.87 | 143.19999 | 145.06 | 143.19999 | 945818 |
| 1783031400 | 142.96 | -1.98 | -1.37 | 145.16 | 146.63999 | 141.41999 | 1009766 |
| 1782945000 | 144.94 | -1.47 | -1.00 | 145.8 | 146.5 | 144.72999 | 1027466 |
| 1782858600 | 146.41 | 1.73 | 1.20 | 144.46 | 146.58 | 144.39009 | 1408671 |
| 1782772200 | 144.68 | 3.06 | 2.16 | 142.71 | 144.775 | 141.34 | 1125513 |
| 1782513000 | 141.62 | 0.49 | 0.35 | 140.38999 | 142.28 | 140.0725 | 1244490 |
| 1782426600 | 141.13 | -0.16 | -0.11 | 142.4 | 143.24 | 140.77 | 1432992 |
| 1782340200 | 141.29 | 1.36 | 0.97 | 140.53 | 142.62 | 140.31 | 559997 |
| 1782253800 | 139.93 | -1.84 | -1.30 | 139.51 | 141.3 | 139.06 | 738089 |
| 1782167400 | 141.77 | -0.18 | -0.13 | 141.88999 | 142.65 | 140.94999 | 671491 |
| 1781821800 | 141.94999 | 1.34 | 0.95 | 142.24 | 142.32 | 140.9767 | 927470 |
| 1781735400 | 140.61 | -1.5 | -1.06 | 142.03 | 143.58 | 140.465 | 2398642 |
| 1781649000 | 142.11 | -0.83 | -0.58 | 143.11 | 143.6799 | 141.97 | 568837 |
| 1781562600 | 142.94 | 2.14 | 1.52 | 142.94999 | 143.75 | 142.7035 | 657332 |
| 1781303400 | 140.8 | 0.08 | 0.06 | 141.55 | 142 | 139.63999 | 654078 |
| 1781217000 | 140.72 | 3.81 | 2.78 | 137.5 | 140.79 | 137.305 | 916772 |
| 1781130600 | 136.91 | -2.87 | -2.05 | 138.75 | 140.34 | 136.81 | 750301 |
| 1781044200 | 139.78 | 0.63 | 0.45 | 140.09 | 141.99 | 136.06 | 997297 |
| 1780957800 | 139.15 | -0.08 | -0.06 | 139.99 | 140.38 | 138.69999 | 689282 |
| 1780698600 | 139.22999 | -3.93 | -2.75 | 141.88999 | 142.44 | 138.51499 | 535090 |
| 1780612200 | 143.16 | 1.14 | 0.80 | 142.13 | 143.51 | 141.72999 | 585157 |
| 1780525800 | 142.02 | -1.5 | -1.05 | 142.72999 | 142.72999 | 140.83 | 751501 |
| 1780439400 | 143.52 | -0.26 | -0.18 | 142.93 | 143.585 | 142.3629 | 620835 |
| 1780353000 | 143.78 | 0.88 | 0.62 | 141.9 | 144.195 | 141.82 | 854906 |
| 1780093800 | 142.9 | 0.84 | 0.59 | 142.05 | 142.985 | 141.63 | 892627 |
| 1780007400 | 142.06 | 1.37 | 0.97 | 140.35 | 142.49 | 140.02 | 622492 |
| 1779921000 | 140.69 | -0.1 | -0.07 | 141.13999 | 141.3099 | 140.32 | 786992 |
| 1779834600 | 140.79 | 1.35 | 0.97 | 140.79 | 141.565 | 140.09469 | 642998 |
| 1779489000 | 139.44 | 1.62 | 1.18 | 138.82 | 139.79 | 138.63 | 567887 |
| 1779402600 | 137.82 | 0.43 | 0.31 | 136.44999 | 138.22 | 135.7101 | 727306 |
| 1779316200 | 137.38999 | 2.39 | 1.77 | 135.32 | 137.44 | 134.01 | 667346 |
| 1779229800 | 135 | -1.01 | -0.74 | 135.27 | 135.77 | 134.22 | 567695 |
| 1779143400 | 136.01 | -0.11 | -0.08 | 136.22999 | 137.07 | 135.26 | 746407 |
| 1778884200 | 136.12 | -1.48 | -1.08 | 136.22999 | 136.86 | 135.4107 | 1015818 |
| 1778797800 | 137.6 | 1.2 | 0.88 | 136.82 | 137.88999 | 136.195 | 823241 |
| 1778711400 | 136.4 | -0.25 | -0.18 | 136.68 | 136.83 | 134.93 | 740322 |
| 1778625000 | 136.65 | -1.12 | -0.81 | 137.12 | 137.47 | 135.625 | 823828 |
| 1778538600 | 137.77 | 0.38 | 0.28 | 137 | 138.165 | 136.9 | 825172 |
| 1778279400 | 137.38999 | -0.92 | -0.67 | 138.44 | 138.61 | 137 | 1106618 |
| 1778193000 | 138.31 | -0.67 | -0.48 | 140.26 | 140.76 | 137.805 | 706894 |
| 1778106600 | 138.97999 | 1.47 | 1.07 | 138.65 | 139.13 | 137.21 | 574692 |
| 1778020200 | 137.51 | 1.1 | 0.81 | 137.34 | 137.76 | 136.27099 | 627081 |
| 1777933800 | 136.41 | 0.25 | 0.18 | 136.18 | 137.51 | 135.36 | 579317 |
| 1777674600 | 136.16 | -0.15 | -0.11 | 136.97999 | 137.15 | 136.035 | 854997 |
| 1777588200 | 136.31 | 2.89 | 2.17 | 134.41 | 136.465 | 134.0841 | 1029385 |
| 1777501800 | 133.41999 | -0.64 | -0.48 | 133.96 | 133.985 | 132.5701 | 693708 |
| 1777415400 | 134.06 | -1.86 | -1.37 | 135.09 | 135.85499 | 133.6925 | 552228 |
| 1777329000 | 135.91999 | -0.19 | -0.14 | 135.83 | 136.35 | 135.21 | 1036806 |
| 1777069800 | 136.11 | 0.48 | 0.35 | 135.88999 | 136.22 | 134.735 | 510259 |
| 1776983400 | 135.63 | -1.14 | -0.83 | 136.09 | 136.4284 | 133.52 | 538021 |
| 1776897000 | 136.77 | -0.4 | -0.29 | 138.24 | 138.5 | 136.19999 | 548818 |
| 1776810600 | 137.16999 | -1.29 | -0.93 | 138.94 | 139.6299 | 136.81 | 659995 |
| 1776724200 | 138.46 | 0.71 | 0.52 | 137.03 | 138.54 | 137.03 | 546108 |
| 1776465000 | 137.75 | 2.68 | 1.98 | 136.8 | 138.66 | 136.775 | 576931 |
| 1776378600 | 135.07 | -0.21 | -0.16 | 135.93 | 136.66 | 134.97 | 579421 |
| 1776292200 | 135.28 | 0.8 | 0.59 | 134.84 | 135.83 | 134.59 | 453405 |
| 1776205800 | 134.47999 | 1.39 | 1.04 | 133.93 | 134.93 | 133.62 | 754479 |
| 1776119400 | 133.09 | 2.73 | 2.09 | 129.72 | 133.1 | 129.72 | 2739881 |
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.
