Premium
iShares Global Tech (IXN)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.2 | 8.83946392928 | 70.14 | 76.345 | 68.501 | 194873 | 71.43546981 | SP |
| 4 | -0.76 | -0.985732814527 | 77.1 | 77.45 | 63.58 | 530815 | 71.13790559 | SP |
| 12 | -9.01 | -10.5565319274 | 85.35 | 88.62 | 63.58 | 398683 | 77.22894194 | SP |
| 26 | -7.05 | -8.45425110925 | 83.39 | 88.62 | 63.58 | 293127 | 79.81846376 | SP |
| 52 | 6.58 | 9.43233944954 | 69.76 | 88.62 | 63.58 | 256644 | 79.90727198 | SP |
| 156 | 24.58 | 47.4884080371 | 51.76 | 88.62 | 40.31 | 295462 | 61.76917081 | SP |
| 260 | -125.8 | -62.2340951816 | 202.14 | 349.895 | 40.31 | 281487 | 78.08186892 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 76.34 | 0.85 | 1.13 | 75.06 | 76.45 | 75.06 | 182085 |
| 1745533800 | 75.49 | 2.42 | 3.31 | 73.69 | 75.49 | 73.38 | 80926 |
| 1745447400 | 73.07 | 2.07 | 2.92 | 73.76 | 74.37 | 72.76 | 226434 |
| 1745361000 | 71 | 1.63 | 2.35 | 70.26 | 71.4012 | 70.13 | 118707 |
| 1745274600 | 69.37 | -1.56 | -2.20 | 70.14 | 70.2494 | 68.501 | 330870 |
| 1744929000 | 70.93 | -0.38 | -0.53 | 71.74 | 71.97 | 70.79 | 182261 |
| 1744842600 | 71.31 | -2.42 | -3.28 | 71.83 | 72.56 | 70.22 | 211464 |
| 1744756200 | 73.73 | 0.12 | 0.16 | 73.64 | 74.2488 | 73.6 | 112906 |
| 1744669800 | 73.61 | 0.55 | 0.75 | 74.96 | 75.135 | 72.95 | 442870 |
| 1744410600 | 73.06 | 1.99 | 2.80 | 70.97 | 73.1956 | 70.84 | 345555 |
| 1744324200 | 71.07 | -3.4 | -4.57 | 71.93 | 72.345 | 68.83 | 297045 |
| 1744237800 | 74.47 | 8.66 | 13.16 | 65.69 | 74.94 | 65.6797 | 720560 |
| 1744151400 | 65.81 | -1.27 | -1.89 | 69.57 | 70.41 | 64.58 | 657684 |
| 1744065000 | 67.08 | -0.16 | -0.24 | 64.28 | 69.97 | 63.58 | 921038 |
| 1743805800 | 67.24 | -4.6 | -6.40 | 69.29 | 69.925 | 67.18 | 2020994 |
| 1743719400 | 71.84 | -5.01 | -6.52 | 73.05 | 73.37 | 71.74 | 1407149 |
| 1743633000 | 76.85 | 0.51 | 0.67 | 75.25 | 77.37 | 75.25 | 131991 |
| 1743546600 | 76.34 | 0.6 | 0.79 | 75.36 | 76.41 | 74.98 | 255643 |
| 1743460200 | 75.74 | 0.01 | 0.01 | 74.36 | 75.91 | 73.86 | 915873 |
| 1743201000 | 75.73 | -1.99 | -2.56 | 77.1 | 77.45 | 75.55 | 672317 |
| 1743114600 | 77.72 | -0.53 | -0.68 | 77.74 | 78.1594 | 77.3299 | 538779 |
| 1743028200 | 78.25 | -1.72 | -2.15 | 79.62 | 79.81 | 77.99 | 145881 |
| 1742941800 | 79.97 | 0.29 | 0.36 | 79.74 | 80.0935 | 79.6891 | 154349 |
| 1742855400 | 79.68 | 1.19 | 1.52 | 79.54 | 79.8001 | 79.32 | 151324 |
| 1742596200 | 78.49 | 0.1 | 0.13 | 77.37 | 78.61 | 77.21 | 115434 |
| 1742509800 | 78.39 | -0.24 | -0.31 | 77.85 | 79.1 | 77.8397 | 114699 |
| 1742423400 | 78.63 | 0.77 | 0.99 | 78.07 | 79.51 | 77.77 | 256797 |
| 1742337000 | 77.86 | -1.09 | -1.38 | 78.3 | 78.47 | 77.5 | 132155 |
| 1742250600 | 78.95 | 0.53 | 0.68 | 78.41 | 79.425 | 78.1331 | 228442 |
| 1741991400 | 78.42 | 2.21 | 2.90 | 77.23 | 78.51 | 77.23 | 198886 |
| 1741905000 | 76.21 | -1.48 | -1.91 | 77.35 | 77.5 | 76.005 | 238206 |
| 1741818600 | 77.69 | 1.1 | 1.44 | 77.82 | 78.42 | 76.97 | 177413 |
| 1741732200 | 76.59 | -0.04 | -0.05 | 76.65 | 77.66 | 75.6651 | 562862 |
| 1741645800 | 76.63 | -3.51 | -4.38 | 78.43 | 78.58 | 75.83 | 1247613 |
| 1741390200 | 80.14 | 1.28 | 1.62 | 78.87 | 80.28 | 78.18 | 227651 |
| 1741303800 | 78.86 | -2.34 | -2.88 | 79.64 | 80.63 | 78.57 | 163436 |
| 1741217400 | 81.2 | 1.23 | 1.54 | 80.43 | 81.4178 | 79.485 | 150634 |
| 1741131000 | 79.97 | 0.12 | 0.15 | 79.22 | 81.385 | 78.43 | 932722 |
| 1741044600 | 79.85 | -2.55 | -3.09 | 82.84 | 82.93 | 79.25 | 410637 |
| 1740785400 | 82.4 | 0.96 | 1.18 | 80.83 | 82.445 | 80.19 | 690709 |
| 1740699000 | 81.44 | -3.29 | -3.88 | 85.01 | 85.05 | 81.33 | 191823 |
| 1740612600 | 84.73 | 0.78 | 0.93 | 84.71 | 85.55 | 84.18 | 109332 |
| 1740526200 | 83.95 | -0.94 | -1.11 | 84.79 | 85.04 | 83.39 | 378464 |
| 1740439800 | 84.89 | -1.23 | -1.43 | 86.38 | 86.855 | 84.89 | 168696 |
| 1740180600 | 86.12 | -2.07 | -2.35 | 88.23 | 88.33 | 86.05 | 2549388 |
| 1740094200 | 88.19 | -0.16 | -0.18 | 88.33 | 88.5 | 87.3 | 154344 |
| 1740007800 | 88.35 | -0.05 | -0.06 | 88.19 | 88.62 | 87.7714 | 168146 |
| 1739921400 | 88.4 | 0.65 | 0.74 | 88.2 | 88.52 | 87.81 | 204090 |
| 1739575800 | 87.75 | 0.42 | 0.48 | 87.16 | 87.785 | 87.1358 | 111333 |
| 1739489400 | 87.33 | 1.27 | 1.48 | 86.02 | 87.38 | 85.93 | 134401 |
| 1739403000 | 86.06 | -0.04 | -0.05 | 84.79 | 86.06 | 84.69 | 134753 |
| 1739316600 | 86.1 | 0.23 | 0.27 | 85.45 | 86.3729 | 85.404 | 185576 |
| 1739230200 | 85.87 | 1.34 | 1.59 | 85.19 | 86.04 | 85.19 | 431470 |
| 1738971000 | 84.53 | -0.8 | -0.94 | 85.61 | 86 | 84.315 | 307441 |
| 1738884600 | 85.33 | 0.44 | 0.52 | 84.98 | 85.3745 | 84.765 | 208461 |
| 1738798200 | 84.89 | 1.32 | 1.58 | 83.69 | 84.95 | 83.69 | 135650 |
| 1738711800 | 83.57 | 1.27 | 1.54 | 82.61 | 83.799 | 82.57 | 104632 |
| 1738625400 | 82.3 | -1.34 | -1.60 | 81.53 | 82.7964 | 81.1306 | 266685 |
| 1738366200 | 83.64 | -0.66 | -0.78 | 85.35 | 85.68 | 83.465 | 140435 |
| 1738279800 | 84.3 | 0.41 | 0.49 | 84 | 84.63 | 83.47 | 154633 |
| 1738193400 | 83.89 | -0.74 | -0.87 | 84.4 | 84.46 | 83.12 | 79272 |
| 1738107000 | 84.63 | 2.44 | 2.97 | 82.79 | 84.7199 | 81.86 | 94497 |
| 1738020600 | 82.19 | -4.81 | -5.53 | 82.71 | 83.467 | 81.5132 | 275989 |
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
