Premium
iShares US Financial Services (IYG)
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 | -6.16 | -7.55087031135 | 81.58 | 81.58 | 74.37 | 299064 | 78.42728028 | SP |
| 4 | -7.82 | -9.39452186449 | 83.24 | 84.81 | 74.37 | 152037 | 80.54249876 | SP |
| 12 | -4.09 | -5.14400704314 | 79.51 | 84.91 | 74.37 | 104702 | 80.50755164 | SP |
| 26 | 6.55 | 9.51067228111 | 68.87 | 84.91 | 67.5 | 73730 | 79.01655551 | SP |
| 52 | 11.56 | 18.1020983401 | 63.86 | 84.91 | 62.13 | 61950 | 73.62985868 | SP |
| 156 | 40.33399948 | 114.957529733 | 35.08600052 | 192.66 | 27.49200041 | 63615 | 46.43072257 | SP |
| 260 | 52.26399965 | 225.703916307 | 23.15600035 | 192.66 | 17.28400026 | 90880 | 36.78623939 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 75.47 | -2.38 | -3.06 | 76.33 | 76.44 | 74.54 | 265845 |
| 1741390200 | 77.85 | -0.45 | -0.57 | 77.99 | 78.13 | 76.27 | 132096 |
| 1741303800 | 78.3 | -1.62 | -2.02 | 78.74 | 79.29 | 77.82 | 247584 |
| 1741217400 | 79.915 | 0.57 | 0.71 | 79.49 | 80.26 | 78.71 | 194383 |
| 1741131000 | 79.35 | -3.17 | -3.84 | 81.58 | 81.58 | 78.65 | 655410 |
| 1741044600 | 82.52 | -1.04 | -1.24 | 83.91 | 84.2521 | 81.9561 | 130550 |
| 1740785400 | 83.56 | 1.69 | 2.06 | 82.19 | 83.68 | 81.92 | 74437 |
| 1740699000 | 81.87 | 0.26 | 0.32 | 82 | 83.07 | 81.67 | 235394 |
| 1740612600 | 81.61 | 0.06 | 0.07 | 81.61 | 82.3 | 81.46 | 82383 |
| 1740526200 | 81.55 | -0.41 | -0.50 | 82.29 | 82.36 | 80.44 | 64147 |
| 1740439800 | 81.96 | 0.08 | 0.10 | 82.22 | 82.76 | 81.39 | 146881 |
| 1740180600 | 81.88 | -1.24 | -1.49 | 83.3 | 83.3 | 81.6934 | 115144 |
| 1740094200 | 83.12 | -1.5 | -1.77 | 84.63 | 84.63 | 82.52 | 99974 |
| 1740007800 | 84.62 | -0.19 | -0.22 | 84.57 | 84.765 | 84.25 | 76347 |
| 1739921400 | 84.81 | 0.55 | 0.65 | 84.46 | 84.81 | 84.2203 | 87307 |
| 1739575800 | 84.26 | 0.28 | 0.33 | 84.13 | 84.54 | 84.09 | 72084 |
| 1739489400 | 83.98 | 0.73 | 0.88 | 83.64 | 84.03 | 83.29 | 66737 |
| 1739403000 | 83.25 | -0.42 | -0.50 | 83.12 | 83.37 | 82.62 | 71908 |
| 1739316600 | 83.67 | 0.32 | 0.38 | 83.24 | 83.76 | 82.8241 | 70100 |
| 1739230200 | 83.35 | -0.78 | -0.93 | 84.39 | 84.41 | 83.01 | 86241 |
| 1738971000 | 84.13 | -0.52 | -0.61 | 84.88 | 84.91 | 84.12 | 112282 |
| 1738884600 | 84.65 | 0.75 | 0.89 | 84.41 | 84.665 | 84.08 | 109693 |
| 1738798200 | 83.9 | 0.83 | 1.00 | 83.31 | 83.93 | 83.0094 | 85948 |
| 1738711800 | 83.07 | -0.06 | -0.07 | 83.29 | 83.36 | 82.8465 | 112447 |
| 1738625400 | 83.13 | -0.57 | -0.68 | 82.15 | 83.3 | 81.84 | 85247 |
| 1738366200 | 83.7 | -0.4 | -0.48 | 84.31 | 84.37 | 83.58 | 87365 |
| 1738279800 | 84.1 | 0.77 | 0.92 | 84.03 | 84.62 | 83.62 | 115660 |
| 1738193400 | 83.33 | -0.02 | -0.02 | 83.27 | 84 | 83.08 | 46145 |
| 1738107000 | 83.35 | 0.03 | 0.04 | 83.17 | 83.54 | 82.8 | 51652 |
| 1738020600 | 83.32 | 0.48 | 0.58 | 82.54 | 83.32 | 82.24 | 81625 |
| 1737761400 | 82.84 | 0.82 | 1.00 | 82.34 | 83.02 | 82.34 | 51886 |
| 1737675000 | 82.02 | 0 | 0.00 | 82.02 | 82.02 | 82.02 | 0 |
| 1737588600 | 82.02 | -0.29 | -0.35 | 82.18 | 82.18 | 81.5861 | 86283 |
| 1737502200 | 82.31 | 0.88 | 1.08 | 81.8 | 82.34 | 81.8 | 67509 |
| 1737156600 | 81.43 | 0.92 | 1.14 | 80.66 | 81.51 | 80.48 | 85237 |
| 1737070200 | 80.51 | 0.38 | 0.47 | 80.05 | 80.54 | 80.05 | 109239 |
| 1736983800 | 80.13 | 2.39 | 3.07 | 79.61 | 80.27 | 79.31 | 84968 |
| 1736897400 | 77.74 | 1.04 | 1.36 | 77.07 | 77.77 | 76.945 | 66666 |
| 1736811000 | 76.7 | 0.49 | 0.64 | 75.84 | 76.75 | 75.7 | 65670 |
| 1736551800 | 76.21 | -1.95 | -2.49 | 77.54 | 77.54 | 76 | 96083 |
| 1736379000 | 78.16 | 0.15 | 0.19 | 78 | 78.18 | 77.45 | 67281 |
| 1736292600 | 78.01 | -0.3 | -0.38 | 78.74 | 78.74 | 77.62 | 128775 |
| 1736206200 | 78.31 | -0.11 | -0.14 | 78.78 | 79.15 | 78.24 | 113641 |
| 1735947000 | 78.42 | 0.79 | 1.02 | 78.11 | 78.44 | 77.5 | 98396 |
| 1735860600 | 77.63 | -0.18 | -0.23 | 78.24 | 78.51 | 77.2276 | 80434 |
| 1735687800 | 77.81 | 0.07 | 0.09 | 77.97 | 78.2012 | 77.56 | 49407 |
| 1735601400 | 77.74 | -0.79 | -1.01 | 77.71 | 78.1282 | 77.1117 | 80953 |
| 1735342200 | 78.53 | -0.64 | -0.81 | 78.75 | 79.17 | 78.1 | 52926 |
| 1735255800 | 79.1699 | 0.18 | 0.23 | 78.65 | 79.21 | 78.64 | 32148 |
| 1735077840 | 78.99 | 1.04 | 1.33 | 78.12 | 78.99 | 78.12 | 34886 |
| 1734996600 | 77.95 | 0.17 | 0.22 | 77.46 | 78.005 | 77.08 | 64306 |
| 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 |
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
