Premium
iShares Global Tech (IXN)
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 | -2.08 | -1.46675128693 | 141.81 | 141.81 | 130.89 | 648955 | 136.6442133 | SP |
| 4 | 7.73 | 5.85606060606 | 132 | 149.83 | 127.9616 | 749645 | 136.50210343 | SP |
| 12 | 36.25 | 35.03092385 | 103.48 | 149.83 | 95.11 | 442480 | 126.56690305 | SP |
| 26 | 33.03 | 30.9559512652 | 106.7 | 149.83 | 95.11 | 361447 | 117.8857442 | SP |
| 52 | 52.18 | 59.6002284409 | 87.55 | 149.83 | 86.5 | 272788 | 112.0075501 | SP |
| 156 | 79.72 | 132.844525912 | 60.01 | 149.83 | 56.3 | 249924 | 88.25755133 | SP |
| 260 | -187.22 | -57.2625783759 | 326.95 | 349.895 | 40.31 | 320364 | 71.05177034 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781303400 | 139.72999 | 0.59 | 0.42 | 138.5 | 140.47999 | 137.5 | 190027 |
| 1781217000 | 139.13999 | 6.25 | 4.70 | 134.3 | 139.38999 | 133.58 | 468009 |
| 1781130600 | 132.88999 | -3.51 | -2.57 | 134.4 | 137.41 | 132.69 | 400835 |
| 1781044200 | 136.4 | -2.2 | -1.59 | 140.41 | 141.09 | 130.88999 | 694193 |
| 1780957800 | 138.6 | 3.31 | 2.45 | 139.16999 | 140.37 | 137.9 | 841006 |
| 1780698600 | 135.29 | -10.68 | -7.32 | 141.81 | 141.81 | 134.84 | 840730 |
| 1780612200 | 145.97 | -2.27 | -1.53 | 144.36 | 146.8699 | 142.82 | 332412 |
| 1780525800 | 148.24 | -1.5 | -1.00 | 149.81 | 149.81 | 147.22999 | 384232 |
| 1780439400 | 149.74 | 1.66 | 1.12 | 148.55 | 149.83 | 147.83269 | 284418 |
| 1780353000 | 148.08 | 4.29 | 2.98 | 145.25 | 148.79 | 144.56 | 1389949 |
| 1780093800 | 143.79 | 2.44 | 1.73 | 142.83 | 144.46 | 142.61 | 330098 |
| 1780007400 | 141.35 | 2.01 | 1.44 | 139.26 | 141.88 | 138.72 | 173333 |
| 1779921000 | 139.34 | -0.36 | -0.26 | 140.58 | 140.79 | 137.9715 | 232522 |
| 1779834600 | 139.69999 | 4.37 | 3.23 | 138.1 | 140.16 | 137.83 | 333898 |
| 1779489000 | 135.33 | 0.82 | 0.61 | 135.27 | 136.43 | 134.83 | 175426 |
| 1779402600 | 134.51 | 1.56 | 1.17 | 132.61 | 134.845 | 132.47 | 2302343 |
| 1779316200 | 132.94999 | 3.04 | 2.34 | 130.8 | 133.02 | 130.38999 | 124292 |
| 1779229800 | 129.91 | -1.02 | -0.78 | 129.03 | 131.29 | 127.9616 | 354522 |
| 1779143400 | 130.93 | -1.15 | -0.87 | 133.32 | 133.47 | 129.13999 | 4453370 |
| 1778884200 | 132.08 | -3.09 | -2.29 | 132 | 133.7799 | 131 | 127671 |
| 1778797800 | 135.16999 | 1.88 | 1.41 | 133.68 | 135.69999 | 133.26 | 209777 |
| 1778711400 | 133.29 | 1.89 | 1.44 | 132.97 | 133.88 | 131.24 | 226938 |
| 1778625000 | 131.4 | -2.92 | -2.17 | 132.19999 | 132.86 | 128.52 | 528192 |
| 1778538600 | 134.32 | 1.31 | 0.98 | 132.97 | 134.61 | 132.82 | 545126 |
| 1778279400 | 133.01 | 4.78 | 3.73 | 129.97999 | 133.08 | 129.81 | 588498 |
| 1778193000 | 128.22999 | -0.65 | -0.50 | 129.06 | 130.145 | 127.5001 | 186192 |
| 1778106600 | 128.88 | 3.93 | 3.15 | 127.06 | 128.91 | 126.5 | 440399 |
| 1778020200 | 124.95 | 2.8 | 2.29 | 123.66 | 125.28 | 123.52 | 299660 |
| 1777933800 | 122.15 | 0.3 | 0.25 | 122.56 | 123.0895 | 121.33 | 278762 |
| 1777674600 | 121.85 | 1.6 | 1.33 | 120.75 | 122.27 | 120.71 | 255622 |
| 1777588200 | 120.25 | 0.9 | 0.75 | 120.26 | 120.47 | 118.18 | 154009 |
| 1777501800 | 119.35 | 0.52 | 0.44 | 119.43 | 119.6599 | 118.61 | 147940 |
| 1777415400 | 118.83 | -2.19 | -1.81 | 118.49 | 119.48 | 117.69 | 244623 |
| 1777329000 | 121.02 | 0.38 | 0.31 | 120.83 | 121.06 | 119.8 | 168140 |
| 1777069800 | 120.64 | 3.32 | 2.83 | 119.39 | 120.79 | 118.74 | 111305 |
| 1776983400 | 117.32 | -1.93 | -1.62 | 118.21 | 118.865 | 115.87 | 199718 |
| 1776897000 | 119.25 | 3.04 | 2.62 | 117.74 | 119.25 | 117.3201 | 158496 |
| 1776810600 | 116.21 | -0.26 | -0.22 | 117.04 | 117.525 | 116.01 | 134616 |
| 1776724200 | 116.47 | -0.16 | -0.14 | 116.29 | 116.535 | 115.5 | 127814 |
| 1776465000 | 116.63 | 1.98 | 1.73 | 116.33 | 117.167 | 116.155 | 280922 |
| 1776378600 | 114.65 | 1.16 | 1.02 | 114.03 | 114.89 | 113.325 | 705236 |
| 1776292200 | 113.49 | 1.43 | 1.28 | 112.09 | 113.6799 | 111.89 | 137598 |
| 1776205800 | 112.06 | 2.16 | 1.97 | 111.05 | 112.23 | 110.73 | 229823 |
| 1776119400 | 109.9 | 2.05 | 1.90 | 107.39 | 110.03 | 107.32 | 142379 |
| 1775860200 | 107.85 | 0.63 | 0.59 | 107.78 | 108.615 | 107.635 | 201391 |
| 1775773800 | 107.22 | -0.09 | -0.08 | 106.71 | 107.41 | 105.77 | 85719 |
| 1775687400 | 107.31 | 4.3 | 4.17 | 108.41 | 108.59 | 106.33 | 141910 |
| 1775601000 | 103.01 | 0.52 | 0.51 | 102.14 | 103.13 | 100.47 | 182837 |
| 1775514600 | 102.49 | 0.86 | 0.85 | 102.3 | 102.86 | 101.7101 | 147547 |
| 1775169000 | 101.63 | -0.03 | -0.03 | 98.83 | 101.733 | 98.3 | 297174 |
| 1775082600 | 101.66 | 1.69 | 1.69 | 101.24 | 102.54 | 101 | 165722 |
| 1774996200 | 99.97 | 4.21 | 4.40 | 96.79 | 100.14 | 96.79 | 568020 |
| 1774909800 | 95.76 | -1.68 | -1.72 | 98.46 | 98.6 | 95.11 | 494271 |
| 1774650600 | 97.44 | -1.77 | -1.78 | 98.7 | 99.01 | 97.25 | 196055 |
| 1774564200 | 99.21 | -3.61 | -3.51 | 101.32 | 101.52 | 99.21 | 214621 |
| 1774477800 | 102.82 | 0.47 | 0.46 | 103.35 | 103.68 | 102.4 | 250416 |
| 1774391400 | 102.35 | -1.02 | -0.99 | 102.15 | 102.97 | 101.32 | 166831 |
| 1774305000 | 103.37 | 2.29 | 2.27 | 103.32 | 104.82 | 102.53 | 698009 |
| 1774045800 | 101.08 | -3.04 | -2.92 | 103.48 | 103.48 | 100.53 | 1108254 |
| 1773959400 | 104.12 | 0.16 | 0.15 | 102.34 | 104.615 | 101.7401 | 248425 |
| 1773873000 | 103.96 | -1.34 | -1.27 | 105.11 | 105.62 | 103.9 | 98637 |
| 1773786600 | 105.3 | 0.42 | 0.40 | 105.42 | 105.885 | 104.92 | 202227 |
| 1773700200 | 104.88 | 2.08 | 2.02 | 104.55 | 105.89 | 104.55 | 302334 |
| 1773441000 | 102.8 | -0.9 | -0.87 | 104.37 | 105.28 | 102.57 | 282010 |
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.
