Premium
iShares US Healthcare (IYH)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.168890390137 | 59.21 | 60.0594 | 58.795 | 368874 | 59.46565795 | SP |
| 4 | 1.24 | 2.13535388324 | 58.07 | 60.0594 | 57.9375 | 329555 | 58.98008339 | SP |
| 12 | -3.98 | -6.28851319324 | 63.29 | 63.72 | 57.38 | 335605 | 60.07200613 | SP |
| 26 | -3.37 | -5.37651563497 | 62.68 | 66.59 | 57.38 | 281123 | 62.21971523 | SP |
| 52 | 0.96799913 | 1.65918054843 | 58.34200087 | 66.59 | 57.38 | 250859 | 61.28943304 | SP |
| 156 | 3.06999916 | 5.45874664678 | 56.24000084 | 66.59 | 49.47600074 | 120161 | 59.35325978 | SP |
| 260 | 15.03999934 | 33.9733433833 | 44.27000066 | 66.59 | 31.23400047 | 97120 | 56.23393342 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 59.31 | -0.42 | -0.70 | 59.64 | 59.8 | 59.3 | 303764 |
| 1737070200 | 59.73 | 0.24 | 0.40 | 59.26 | 59.79 | 59.07 | 203306 |
| 1736983800 | 59.49 | 0.22 | 0.37 | 59.44 | 59.7614 | 59.15 | 440004 |
| 1736897400 | 59.27 | -0.63 | -1.05 | 59.85 | 59.85 | 58.795 | 433095 |
| 1736811000 | 59.9 | 0.75 | 1.27 | 59.25 | 60.0594 | 59.1929 | 350266 |
| 1736551800 | 59.15 | -0.36 | -0.60 | 59.21 | 59.68 | 59.05 | 403928 |
| 1736379000 | 59.51 | 0.31 | 0.52 | 59.17 | 59.59 | 58.79 | 270524 |
| 1736292600 | 59.2 | 0.32 | 0.54 | 59.03 | 59.69 | 59.03 | 385557 |
| 1736206200 | 58.88 | -0.01 | -0.02 | 58.84 | 59.36 | 58.74 | 310858 |
| 1735947000 | 58.89 | 0.55 | 0.94 | 58.5224 | 59.031 | 58.389 | 250329 |
| 1735860600 | 58.34 | 0.07 | 0.12 | 58.66 | 58.8 | 58.13 | 282091 |
| 1735687800 | 58.27 | 0.1 | 0.17 | 58.26 | 58.529 | 57.975 | 386522 |
| 1735601400 | 58.17 | -0.71 | -1.21 | 58.59 | 58.59 | 57.9375 | 313577 |
| 1735342200 | 58.88 | -0.27 | -0.46 | 58.81 | 59.26 | 58.64 | 242717 |
| 1735255800 | 59.15 | 0.1 | 0.17 | 58.77 | 59.21 | 58.77 | 217761 |
| 1735077840 | 59.05 | 0.24 | 0.41 | 58.83 | 59.055 | 58.56 | 287923 |
| 1734996600 | 58.81 | 0.51 | 0.87 | 58.33 | 58.905 | 58.1063 | 286295 |
| 1734737400 | 58.3 | 0.75 | 1.30 | 58.045 | 58.81 | 57.99 | 503840 |
| 1734651000 | 57.55 | -0.35 | -0.60 | 57.795 | 58.14 | 57.38 | 1444065 |
| 1734564600 | 57.9 | -1.03 | -1.75 | 58.85 | 59.17 | 57.9 | 537158 |
| 1734478200 | 58.93 | -0.17 | -0.29 | 58.69 | 59.2774 | 58.55 | 419239 |
| 1734391800 | 59.1 | -0.59 | -0.99 | 59.58 | 60.015 | 59.06 | 301116 |
| 1734132600 | 59.69 | -0.02 | -0.03 | 59.56 | 59.88 | 59.3609 | 431578 |
| 1734046200 | 59.71 | -0.48 | -0.80 | 60.24 | 60.35 | 59.71 | 333649 |
| 1733959800 | 60.19 | -0.78 | -1.28 | 60.665 | 60.78 | 60.19 | 613601 |
| 1733873400 | 60.97 | -0.24 | -0.39 | 61.22 | 61.25 | 60.7804 | 171778 |
| 1733787000 | 61.21 | 0.2 | 0.33 | 61 | 61.36 | 60.9 | 660221 |
| 1733527800 | 61.01 | -0.22 | -0.36 | 61.31 | 61.41 | 60.9124 | 547106 |
| 1733441400 | 61.23 | -0.74 | -1.19 | 61.65 | 61.728 | 61.16 | 228093 |
| 1733355000 | 61.97 | 0.11 | 0.18 | 61.98 | 62.24 | 61.73 | 236113 |
| 1733268600 | 61.86 | -0.16 | -0.26 | 62.04 | 62.13 | 61.86 | 143581 |
| 1733182200 | 62.02 | -0.1 | -0.16 | 62.06 | 62.125 | 61.74 | 215362 |
| 1732917840 | 62.12 | 0.17 | 0.27 | 61.96 | 62.29 | 61.96 | 78357 |
| 1732750200 | 61.95 | 0.27 | 0.44 | 61.71 | 62.29 | 61.71 | 210382 |
| 1732663800 | 61.68 | 0.38 | 0.62 | 61.45 | 61.72 | 61.03 | 364152 |
| 1732577400 | 61.3 | 0.56 | 0.92 | 61.02 | 61.455 | 61.02 | 229950 |
| 1732318200 | 60.74 | 0.09 | 0.15 | 60.82 | 61.06 | 60.655 | 204108 |
| 1732231800 | 60.65 | 0.48 | 0.80 | 60.17 | 60.7566 | 59.9 | 203874 |
| 1732145400 | 60.17 | 0.68 | 1.14 | 59.58 | 60.24 | 59.51 | 290603 |
| 1732059000 | 59.49 | -0.21 | -0.35 | 59.16 | 59.62 | 59.01 | 359791 |
| 1731972600 | 59.7 | -0.06 | -0.10 | 59.54 | 59.78 | 59.49 | 391551 |
| 1731713400 | 59.76 | -1.23 | -2.02 | 60.64 | 60.64 | 59.68 | 837324 |
| 1731627000 | 60.99 | -1 | -1.61 | 61.88 | 61.92 | 60.93 | 616160 |
| 1731540600 | 61.99 | -0.19 | -0.31 | 62.19 | 62.375 | 61.935 | 174818 |
| 1731454200 | 62.18 | -0.89 | -1.41 | 62.87 | 63.06 | 62.155 | 168246 |
| 1731367800 | 63.07 | -0.34 | -0.54 | 63.26 | 63.58 | 62.99 | 214330 |
| 1731108600 | 63.41 | 0.55 | 0.87 | 62.99 | 63.72 | 62.99 | 330323 |
| 1731022200 | 62.86 | 0.41 | 0.66 | 62.8165 | 62.9529 | 62.5201 | 212312 |
| 1730935800 | 62.45 | -0.06 | -0.10 | 63.36 | 63.425 | 62.17 | 232099 |
| 1730849400 | 62.51 | 0.44 | 0.71 | 61.84 | 62.53 | 61.71 | 81575 |
| 1730763000 | 62.07 | -0.34 | -0.54 | 62.3 | 62.54 | 61.944525 | 677936 |
| 1730500200 | 62.41 | 0.36 | 0.58 | 62.37 | 62.7052 | 62.365 | 127367 |
| 1730413800 | 62.05 | -0.64 | -1.02 | 62.25 | 62.48 | 62.05 | 151072 |
| 1730327400 | 62.69 | -0.04 | -0.06 | 61.78 | 62.69 | 61.66 | 269609 |
| 1730241000 | 62.73 | -0.1 | -0.16 | 62.77 | 63.07 | 62.72 | 155497 |
| 1730154600 | 62.83 | 0.11 | 0.18 | 62.97 | 63.13 | 62.79 | 64961 |
| 1729895400 | 62.72 | -0.42 | -0.67 | 63.29 | 63.31 | 62.665 | 103689 |
| 1729809000 | 63.14 | -0.4 | -0.63 | 63.51 | 63.79 | 63.11 | 203507 |
| 1729722600 | 63.54 | -0.31 | -0.49 | 63.65 | 63.77 | 63.21 | 275110 |
| 1729636200 | 63.85 | -0.08 | -0.13 | 63.64 | 63.96 | 63.56 | 117069 |
| 1729549800 | 63.93 | -0.77 | -1.19 | 64.58 | 64.599999 | 63.88 | 88564 |
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
