Premium
iShares US Financial Services (IYG)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.55 | -3.17440557699 | 80.33 | 80.34 | 76.33 | 65501 | 78.06363386 | SP |
| 4 | -2.75 | -3.41487644356 | 80.53 | 82.77 | 76.33 | 59411 | 80.24911218 | SP |
| 12 | 7.06 | 9.98303167421 | 70.72 | 82.77 | 69.83 | 51011 | 77.52489617 | SP |
| 26 | 12.96 | 19.9938290651 | 64.82 | 82.77 | 63.6 | 46061 | 72.96071366 | SP |
| 52 | 42.13199947 | 118.188955463 | 35.64800053 | 192.66 | 34.75600052 | 44262 | 70.38746101 | SP |
| 156 | 40.53599945 | 108.839004541 | 37.24400055 | 192.66 | 27.49200041 | 65365 | 41.46025936 | SP |
| 260 | 47.32999955 | 155.435135798 | 30.45000045 | 192.66 | 17.28400026 | 90749 | 34.28794126 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 77.78 | 1.13 | 1.47 | 76.43 | 78.37 | 76.43 | 46362 |
| 1734651000 | 76.65 | 0.29 | 0.38 | 77.21 | 77.92 | 76.61 | 96698 |
| 1734564600 | 76.36 | -2.69 | -3.40 | 79.2 | 79.38 | 76.33 | 76063 |
| 1734478200 | 79.045 | -0.94 | -1.17 | 79.51 | 79.51 | 78.79 | 55094 |
| 1734391800 | 79.98 | 0.16 | 0.20 | 80.05 | 80.1207 | 79.75 | 55767 |
| 1734132600 | 79.82 | -0.39 | -0.49 | 80.38 | 80.38 | 79.77 | 53932 |
| 1734046200 | 80.21 | -0.4 | -0.50 | 80.82 | 80.82 | 80.21 | 43830 |
| 1733959800 | 80.61 | 0.34 | 0.42 | 80.73 | 80.732 | 80.25 | 113843 |
| 1733873400 | 80.27 | 0.11 | 0.14 | 80.23 | 80.76 | 79.856 | 38007 |
| 1733787000 | 80.16 | -1.13 | -1.39 | 81.38 | 81.39 | 80.15 | 47043 |
| 1733527800 | 81.29 | 0.23 | 0.28 | 81.07 | 81.38 | 80.92 | 76764 |
| 1733441400 | 81.06 | 0.33 | 0.41 | 81.04 | 81.54 | 81 | 56878 |
| 1733355000 | 80.73 | -0.29 | -0.35 | 80.96 | 80.98 | 80.41 | 98482 |
| 1733268600 | 81.015 | -0.54 | -0.66 | 81.89 | 81.89 | 81 | 55477 |
| 1733182200 | 81.555 | -0.79 | -0.95 | 82.42 | 82.6 | 81.419 | 73108 |
| 1732917840 | 82.34 | 0.08 | 0.10 | 82.64 | 82.72 | 82.26 | 26656 |
| 1732750200 | 82.26 | 0.2 | 0.25 | 82.29 | 82.77 | 82.15 | 35867 |
| 1732663800 | 82.055 | -0.04 | -0.04 | 82.08 | 82.2101 | 81.5599 | 56295 |
| 1732577400 | 82.09 | 0.64 | 0.78 | 82.07 | 82.3 | 81.88 | 56862 |
| 1732318200 | 81.455 | 0.98 | 1.22 | 80.53 | 81.455 | 80.501 | 31554 |
| 1732231800 | 80.47 | 1 | 1.25 | 79.92 | 80.835 | 79.84 | 42328 |
| 1732145400 | 79.475 | -0.38 | -0.47 | 80.13 | 80.15 | 79.095 | 50408 |
| 1732059000 | 79.85 | -0.34 | -0.42 | 79.54 | 80.1 | 79.41 | 84808 |
| 1731972600 | 80.19 | 0.2 | 0.26 | 80.13 | 80.3596 | 79.7401 | 58996 |
| 1731713400 | 79.985 | 0.48 | 0.61 | 79.51 | 80.0154 | 79.51 | 69101 |
| 1731627000 | 79.5005 | -0.13 | -0.16 | 79.95 | 80.045 | 79.43 | 41237 |
| 1731540600 | 79.629 | -0.12 | -0.15 | 80.04 | 80.38 | 79.55 | 45880 |
| 1731454200 | 79.75 | -0.39 | -0.48 | 80.05 | 80.19 | 79.47 | 80552 |
| 1731367800 | 80.135 | 1.49 | 1.89 | 79.6 | 80.5 | 79.6 | 57909 |
| 1731108600 | 78.65 | 0.59 | 0.76 | 78.47 | 79.06 | 78.1 | 74670 |
| 1731022200 | 78.06 | -1.49 | -1.87 | 79.26 | 79.26 | 77.9 | 105419 |
| 1730935800 | 79.55 | 5.5 | 7.43 | 78.11 | 79.575 | 77.56 | 106817 |
| 1730849400 | 74.05 | 0.89 | 1.22 | 73.24 | 74.06 | 73.24 | 64742 |
| 1730763000 | 73.16 | -0.65 | -0.88 | 73.73 | 73.75 | 72.85 | 51023 |
| 1730500200 | 73.81 | 0 | 0.00 | 73.89 | 74.4275 | 73.7701 | 49170 |
| 1730413800 | 73.8099 | -0.93 | -1.24 | 74.6 | 74.82 | 73.8099 | 30995 |
| 1730327400 | 74.74 | 0.4 | 0.54 | 74.48 | 75.2464 | 74.4024 | 27984 |
| 1730241000 | 74.34 | -0.34 | -0.45 | 74.51 | 74.705 | 74.29 | 61259 |
| 1730154600 | 74.6758 | 0.99 | 1.34 | 73.91 | 74.75 | 73.91 | 35105 |
| 1729895400 | 73.69 | -0.72 | -0.97 | 74.67 | 74.72 | 73.517383 | 24593 |
| 1729809000 | 74.41 | 0.13 | 0.18 | 74.28 | 74.44 | 73.92 | 87237 |
| 1729722600 | 74.28 | -0.21 | -0.28 | 74.27 | 74.54 | 73.9101 | 67081 |
| 1729636200 | 74.49 | -0.04 | -0.05 | 74.23 | 74.56 | 73.98 | 52064 |
| 1729549800 | 74.53 | -0.7 | -0.93 | 75.17 | 75.17 | 74.44 | 42819 |
| 1729290600 | 75.23 | -0.01 | -0.01 | 75.12 | 75.4 | 74.75 | 23126 |
| 1729204200 | 75.24 | 0.32 | 0.43 | 75.19 | 75.48 | 75.1 | 33949 |
| 1729117800 | 74.9203 | 0.95 | 1.28 | 74.33 | 74.99 | 74.33 | 27150 |
| 1729031400 | 73.97 | 0.28 | 0.37 | 74.24 | 74.58 | 73.93 | 26723 |
| 1728945000 | 73.695 | 0.53 | 0.73 | 73.42 | 73.78 | 73.16 | 22779 |
| 1728685800 | 73.16 | 1.56 | 2.18 | 72 | 73.2799 | 72 | 27595 |
| 1728599400 | 71.6 | -0.14 | -0.20 | 71.6 | 71.74 | 71.34 | 28503 |
| 1728513000 | 71.74 | 0.57 | 0.80 | 71.1 | 71.89 | 71.1 | 17155 |
| 1728426600 | 71.1681 | 0.24 | 0.34 | 71.18 | 71.25 | 70.905 | 23736 |
| 1728340200 | 70.93 | -0.56 | -0.78 | 71.46 | 71.5389 | 70.7152 | 23153 |
| 1728081000 | 71.49 | 1.25 | 1.78 | 71.04 | 71.52 | 70.69 | 45129 |
| 1727994600 | 70.24 | -0.25 | -0.35 | 70.24 | 70.33 | 69.83 | 49528 |
| 1727908200 | 70.49 | 0.05 | 0.07 | 70.29 | 70.646 | 70.08 | 46419 |
| 1727821800 | 70.44 | -0.58 | -0.82 | 70.86 | 70.86 | 70 | 51015 |
| 1727735400 | 71.02 | 0.28 | 0.40 | 70.6 | 71.02 | 70.28 | 28553 |
| 1727476200 | 70.74 | 0.27 | 0.38 | 70.72 | 71.18 | 70.67 | 28714 |
| 1727389800 | 70.47 | 0.47 | 0.67 | 70.28 | 70.57 | 70.0754 | 25379 |
| 1727303400 | 70 | -0.7 | -0.99 | 70.48 | 70.48 | 69.8455 | 23645 |
| 1727217000 | 70.7 | -0.68 | -0.95 | 71.08 | 71.08 | 70.53 | 31581 |
| 1727130600 | 71.38 | -0.02 | -0.03 | 71.52 | 71.71 | 71.29 | 66434 |
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
