Premium
iShares Global Comm Services ETF (IXP)
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 | 1.19 | 1.14599383667 | 103.84 | 105.14 | 103.395 | 13891 | 104.35405316 | SP |
| 4 | 7.83 | 8.05555555556 | 97.2 | 105.435 | 97.01 | 32711 | 103.69668947 | SP |
| 12 | 8.78 | 9.12207792208 | 96.25 | 105.435 | 94.465 | 21627 | 101.01956406 | SP |
| 26 | 17.72 | 20.2954987974 | 87.31 | 105.435 | 85.91 | 16248 | 97.40860763 | SP |
| 52 | 23.59 | 28.9661100196 | 81.44 | 105.435 | 79.7 | 17304 | 91.31318955 | SP |
| 156 | 29.83 | 39.6675531915 | 75.2 | 105.435 | 49.81 | 43131 | 65.82357275 | SP |
| 260 | 40.74 | 63.3691087261 | 64.29 | 105.435 | 45.58 | 35898 | 66.61624323 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739316600 | 104.58 | 0.13 | 0.12 | 103.84 | 104.77 | 103.84 | 16401 |
| 1739230200 | 104.452 | 0.67 | 0.65 | 104.69 | 104.69 | 104.285 | 10263 |
| 1738971000 | 103.78 | -0.8 | -0.76 | 104.71 | 105.0595 | 103.753 | 10553 |
| 1738884600 | 104.58 | 0.5 | 0.48 | 103.94 | 104.58 | 103.85 | 20182 |
| 1738798200 | 104.08 | -1.26 | -1.20 | 103.84 | 104.08 | 103.395 | 12361 |
| 1738711800 | 105.34 | 1.24 | 1.19 | 104.38 | 105.435 | 104.38 | 258371 |
| 1738625400 | 104.1 | 0.23 | 0.22 | 102.46 | 104.61 | 102.46 | 52179 |
| 1738366200 | 103.87 | 0.2 | 0.19 | 103.99 | 104.85 | 103.71 | 10112 |
| 1738279800 | 103.67 | 0.81 | 0.79 | 104 | 104.4795 | 103 | 31526 |
| 1738193400 | 102.8603 | 0.3 | 0.29 | 102.96 | 103.239 | 102.57 | 4916 |
| 1738107000 | 102.56 | 1.34 | 1.32 | 101.63 | 102.755 | 101.51 | 59710 |
| 1738020600 | 101.2206 | 0.1 | 0.10 | 99.62 | 101.75 | 99.62 | 43184 |
| 1737761400 | 101.12 | 1.61 | 1.62 | 100.42 | 101.254 | 100.42 | 8846 |
| 1737675000 | 99.51 | 0 | 0.00 | 99.51 | 99.51 | 99.51 | 0 |
| 1737588600 | 99.51 | 0.88 | 0.89 | 99.73 | 100.1 | 99.49 | 8969 |
| 1737502200 | 98.63 | 0.82 | 0.84 | 98.49 | 98.93 | 98.28 | 6811 |
| 1737156600 | 97.81 | 0.74 | 0.76 | 98.16 | 98.16 | 97.55 | 16885 |
| 1737070200 | 97.07 | -0.58 | -0.59 | 97.31 | 97.67 | 97.07 | 13397 |
| 1736983800 | 97.65 | 2.17 | 2.27 | 97.2 | 97.9135 | 97.01 | 5270 |
| 1736897400 | 95.48 | -0.49 | -0.51 | 96.12 | 96.2626 | 95.135 | 17138 |
| 1736811000 | 95.97 | -0.29 | -0.30 | 95.63 | 95.97 | 95.3752 | 27044 |
| 1736551800 | 96.2606 | -0.83 | -0.85 | 96.86 | 97.1799 | 95.6952 | 11688 |
| 1736379000 | 97.09 | -0.58 | -0.59 | 96.87 | 97.35 | 96.68 | 34262 |
| 1736292600 | 97.67 | -1.06 | -1.07 | 98.77 | 99.15 | 97.46 | 7055 |
| 1736206200 | 98.73 | 1.02 | 1.04 | 98.17 | 98.8879 | 98.17 | 10156 |
| 1735947000 | 97.71 | 0.67 | 0.69 | 97.73 | 98 | 97.3485 | 4667 |
| 1735860600 | 97.0446 | 0.37 | 0.39 | 97.19 | 97.58 | 96.6 | 14301 |
| 1735687800 | 96.67 | -0.62 | -0.63 | 97 | 97.38 | 96.595 | 11174 |
| 1735601400 | 97.2873 | -0.69 | -0.70 | 97.03 | 97.66 | 96.65 | 11694 |
| 1735342200 | 97.9755 | -0.84 | -0.85 | 98.34 | 98.34 | 97.32 | 3702 |
| 1735255800 | 98.82 | -0.27 | -0.27 | 98.95 | 98.95 | 98.7085 | 3065 |
| 1735077840 | 99.09 | 0.74 | 0.75 | 98.37 | 99.09 | 98.19 | 5212 |
| 1734996600 | 98.35 | 0.7 | 0.72 | 97.64 | 98.45 | 97.12 | 9653 |
| 1734737400 | 97.65 | 0.37 | 0.38 | 96.42 | 98.5694 | 96.42 | 12789 |
| 1734651000 | 97.28 | -0.14 | -0.14 | 98.54 | 98.57 | 97.28 | 17060 |
| 1734564600 | 97.42 | -2.83 | -2.82 | 100.01 | 100.41 | 97.33 | 15770 |
| 1734478200 | 100.25 | -1.04 | -1.03 | 100.57 | 100.955 | 100.0594 | 61046 |
| 1734391800 | 101.29 | 0.55 | 0.55 | 101.4 | 101.8195 | 101.18 | 8124 |
| 1734132600 | 100.74 | -1.2 | -1.18 | 101.29 | 101.675 | 100.74 | 14342 |
| 1734046200 | 101.94 | -0.53 | -0.52 | 102.18 | 102.49 | 101.865 | 10503 |
| 1733959800 | 102.47 | 2.1 | 2.09 | 100.57 | 102.5 | 100.57 | 23674 |
| 1733873400 | 100.37 | 1.24 | 1.25 | 99.97 | 100.37 | 99.86 | 11005 |
| 1733787000 | 99.13 | -1.15 | -1.15 | 100.33 | 100.49 | 99.1255 | 21874 |
| 1733527800 | 100.28 | 1.14 | 1.15 | 99.14 | 100.31 | 99.14 | 23946 |
| 1733441400 | 99.14 | -0.18 | -0.18 | 99.7 | 99.8 | 99.09 | 70007 |
| 1733355000 | 99.32 | 0.21 | 0.21 | 98.86 | 99.37 | 98.86 | 10348 |
| 1733268600 | 99.11 | 0.95 | 0.97 | 98.31 | 99.11 | 98.31 | 4201 |
| 1733182200 | 98.16 | 0.98 | 1.01 | 97.17 | 98.2 | 97.17 | 40130 |
| 1732917840 | 97.18 | 0.56 | 0.58 | 96.64 | 97.2903 | 96.5201 | 5369 |
| 1732750200 | 96.62 | 0.35 | 0.36 | 96.73 | 96.73 | 96.41 | 1787 |
| 1732663800 | 96.2691 | 0.55 | 0.57 | 95.82 | 96.3983 | 95.82 | 3044 |
| 1732577400 | 95.72 | 0.62 | 0.65 | 95.61 | 96.14 | 95.31 | 24112 |
| 1732318200 | 95.1 | -0.3 | -0.31 | 94.94 | 95.1881 | 94.7718 | 4255 |
| 1732231800 | 95.4 | -1.1 | -1.14 | 96.42 | 96.42 | 94.465 | 30416 |
| 1732145400 | 96.5 | 0.19 | 0.20 | 96.25 | 96.57 | 95.48 | 5651 |
| 1732059000 | 96.31 | 0.58 | 0.61 | 95.02 | 96.46 | 95.02 | 5015 |
| 1731972600 | 95.73 | 0.87 | 0.92 | 95.2 | 95.7303 | 95.1782 | 6135 |
| 1731713400 | 94.86 | -1.28 | -1.33 | 95.75 | 95.75 | 94.65 | 3948 |
| 1731627000 | 96.14 | -0.16 | -0.17 | 96.71 | 96.71 | 96.005 | 3659 |
| 1731540600 | 96.3 | -0.53 | -0.55 | 96.49 | 96.575 | 96.25 | 16657 |
| 1731454200 | 96.83 | 0.04 | 0.04 | 96.83 | 97 | 96.0401 | 7497 |
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
