Premium
iShares Global Tech (IXN)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.79 | -2.69214377042 | 140.78 | 144.68 | 135.08 | 431871 | 139.45818546 | SP |
| 4 | -3.42 | -2.43572395129 | 140.41 | 148.77 | 130.89 | 352686 | 139.8033632 | SP |
| 12 | 25.94 | 23.3588473661 | 111.05 | 149.83 | 110.73 | 445403 | 134.24994184 | SP |
| 26 | 29.51 | 27.4562709341 | 107.48 | 149.83 | 95.11 | 368467 | 121.50241516 | SP |
| 52 | 44.1 | 47.4755086662 | 92.89 | 149.83 | 92.17 | 283037 | 114.65904519 | SP |
| 156 | 75.75 | 123.693664272 | 61.24 | 149.83 | 56.3 | 252166 | 90.10121008 | SP |
| 260 | -207.92 | -60.2823925082 | 344.91 | 349.895 | 40.31 | 323180 | 70.86534718 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 139.47 | 2.97 | 2.18 | 138.97 | 140.86 | 138.65 | 425127 |
| 1783031400 | 136.5 | -3.4 | -2.43 | 139.41999 | 141.26 | 135.08 | 508295 |
| 1782945000 | 139.9 | -4.58 | -3.17 | 141.1 | 141.8 | 139.77 | 543455 |
| 1782858600 | 144.47999 | 3.97 | 2.83 | 140.78 | 144.68 | 140.78 | 250607 |
| 1782772200 | 140.51 | 2.36 | 1.71 | 139 | 140.74 | 135.6 | 248828 |
| 1782513000 | 138.15 | -2.3 | -1.64 | 137.38999 | 139.5107 | 136.72999 | 374910 |
| 1782426600 | 140.44999 | 1.56 | 1.12 | 143.6 | 143.6 | 137.79 | 193500 |
| 1782340200 | 138.88999 | -0.47 | -0.34 | 139.86 | 140.6463 | 137.22 | 299660 |
| 1782253800 | 139.36 | -7.84 | -5.33 | 139.79 | 141.74 | 138.88999 | 294197 |
| 1782167400 | 147.19999 | 0.87 | 0.59 | 147.5 | 148.77 | 146.26 | 311610 |
| 1781821800 | 146.33 | 5.29 | 3.75 | 145.03 | 146.63 | 144.49 | 361185 |
| 1781735400 | 141.04 | 0.01 | 0.01 | 143.41999 | 144.21 | 140.72 | 213650 |
| 1781649000 | 141.03 | -3.84 | -2.65 | 144.26 | 144.99 | 140.93889 | 270378 |
| 1781562600 | 144.87 | 5.14 | 3.68 | 143.8 | 145.19999 | 143.55 | 299881 |
| 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 |
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.
