Premium
iShares US Real Estate (IYR)
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 | 3.08 | 3.0519223147 | 100.92 | 104.89 | 100.44 | 4888379 | 102.65301572 | SP |
| 4 | 1.86 | 1.82102995888 | 102.14 | 104.89 | 99.18 | 6418597 | 102.05496561 | SP |
| 12 | 8.12 | 8.46891948269 | 95.88 | 104.89 | 95.695 | 5568078 | 101.57100389 | SP |
| 26 | 9.84 | 10.4502973662 | 94.16 | 104.89 | 92.45 | 6954300 | 98.75093729 | SP |
| 52 | 9.71 | 10.2980167568 | 94.29 | 104.89 | 92.45 | 6841343 | 97.2429217 | SP |
| 156 | 21.7 | 26.3669501823 | 82.3 | 104.89 | 72.88 | 6047267 | 92.40620731 | SP |
| 260 | 0.56 | 0.541376643465 | 103.44 | 116.89 | 72.88 | 6545990 | 94.47809785 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 104.64 | 1.54 | 1.49 | 103.99 | 104.7699 | 103.565 | 5327094 |
| 1782426600 | 103.1 | 0.25 | 0.24 | 103.37 | 103.46 | 102.03 | 4386515 |
| 1782340200 | 102.85 | -0.14 | -0.14 | 103.47 | 103.525 | 102.35 | 5904774 |
| 1782253800 | 102.99 | 1.38 | 1.36 | 101.76 | 103.19 | 101.76 | 4736809 |
| 1782167400 | 101.61 | 1.16 | 1.15 | 100.92 | 102.05 | 100.44 | 4525417 |
| 1781821800 | 100.45 | -0.17 | -0.17 | 101.54 | 101.54 | 100.37 | 5268889 |
| 1781735400 | 100.62 | -2.72 | -2.63 | 103.09 | 103.2 | 100.385 | 7734726 |
| 1781649000 | 103.34 | 0.26 | 0.25 | 103.83 | 104.11 | 102.985 | 5032408 |
| 1781562600 | 103.08 | -1.29 | -1.24 | 103.9 | 104.57 | 102.835 | 8028711 |
| 1781303400 | 104.37 | 0.92 | 0.89 | 103.68 | 104.74 | 103.68 | 4907173 |
| 1781217000 | 103.45 | -0.07 | -0.07 | 103.76 | 104.19 | 103.01 | 8923080 |
| 1781130600 | 103.52 | 0.03 | 0.03 | 103.77 | 104.23 | 103.49 | 7844838 |
| 1781044200 | 103.49 | 2.41 | 2.38 | 101.64 | 103.92 | 101.54 | 8192781 |
| 1780957800 | 101.08 | -1.46 | -1.42 | 102.53 | 102.85 | 100.92 | 8100514 |
| 1780698600 | 102.54 | 0.75 | 0.74 | 101.44 | 103.31 | 101.33 | 6791909 |
| 1780612200 | 101.79 | 1.79 | 1.79 | 101.28 | 101.85 | 100.59 | 5266784 |
| 1780525800 | 100 | 0.01 | 0.01 | 99.75 | 100.93 | 99.61 | 7678664 |
| 1780439400 | 99.99 | 0.39 | 0.39 | 99.59 | 100.15 | 99.18 | 4393495 |
| 1780353000 | 99.6 | -1.83 | -1.80 | 100.68 | 100.94 | 99.6 | 7729808 |
| 1780093800 | 101.43 | -0.88 | -0.86 | 102.14 | 102.14 | 101.04 | 6506055 |
| 1780007400 | 102.31 | -0.48 | -0.47 | 102.55 | 103.03 | 102.075 | 4096424 |
| 1779921000 | 102.79 | -0.33 | -0.32 | 103 | 103.635 | 102.78 | 4304480 |
| 1779834600 | 103.12 | 0.4 | 0.39 | 103.23 | 103.46 | 102.715 | 5585789 |
| 1779489000 | 102.72 | 0.16 | 0.16 | 102.89 | 103.2 | 102.025 | 4142822 |
| 1779402600 | 102.56 | 0.15 | 0.15 | 102.12 | 102.66 | 101.36 | 4862133 |
| 1779316200 | 102.41 | 1.15 | 1.14 | 101.32 | 102.44 | 101.11 | 3865588 |
| 1779229800 | 101.26 | 0.35 | 0.35 | 100.8 | 101.505 | 100.355 | 5232048 |
| 1779143400 | 100.91 | 1.11 | 1.11 | 100.02 | 101.15 | 100 | 5194927 |
| 1778884200 | 99.8 | -1.53 | -1.51 | 101.115 | 101.115 | 99.69 | 7696009 |
| 1778797800 | 101.33 | -0.68 | -0.67 | 102.39 | 102.46 | 101.265 | 6679414 |
| 1778711400 | 102.01 | -0.84 | -0.82 | 102.42 | 102.46 | 101.53 | 9265506 |
| 1778625000 | 102.85 | 0.01 | 0.01 | 103.05 | 103.1225 | 102.155 | 5900707 |
| 1778538600 | 102.84 | 0.07 | 0.07 | 102.8 | 103.515 | 102.52 | 4127764 |
| 1778279400 | 102.77 | 0.21 | 0.20 | 102.87 | 103.35 | 102.705 | 4273307 |
| 1778193000 | 102.56 | -0.72 | -0.70 | 103 | 103.32 | 102.04 | 4548809 |
| 1778106600 | 103.28 | 1.34 | 1.31 | 102.51 | 103.585 | 102.49 | 4318033 |
| 1778020200 | 101.94 | 0.31 | 0.31 | 101.85 | 102.16 | 101.185 | 3471893 |
| 1777933800 | 101.63 | -0.73 | -0.71 | 101.89 | 102.565 | 101.285 | 3805866 |
| 1777674600 | 102.36 | -0.27 | -0.26 | 102.8 | 102.99 | 102.06 | 5375613 |
| 1777588200 | 102.63 | 1.73 | 1.71 | 100.845 | 102.73 | 100.74 | 8650245 |
| 1777501800 | 100.9 | -0.84 | -0.83 | 101.2 | 101.95 | 100.495 | 4984017 |
| 1777415400 | 101.74 | 0.91 | 0.90 | 101.34 | 101.8 | 100.44 | 4859710 |
| 1777329000 | 100.83 | -0.58 | -0.57 | 101.05 | 101.8 | 100.7 | 3997578 |
| 1777069800 | 101.41 | -0.25 | -0.25 | 101.61 | 102.21 | 101.315 | 3991534 |
| 1776983400 | 101.66 | 1.03 | 1.02 | 101.02 | 101.7 | 100.6 | 5020244 |
| 1776897000 | 100.63 | -0.82 | -0.81 | 101.8 | 102.23 | 100.19 | 5517476 |
| 1776810600 | 101.45 | -1.78 | -1.72 | 103.03 | 103.32 | 101.4 | 6975063 |
| 1776724200 | 103.23 | 0.25 | 0.24 | 102.52 | 103.26 | 102.52 | 3527273 |
| 1776465000 | 102.98 | 1.62 | 1.60 | 101.76 | 103.1 | 101.48 | 5843973 |
| 1776378600 | 101.36 | 0.89 | 0.89 | 100.78 | 101.4675 | 100.69 | 4417703 |
| 1776292200 | 100.47 | 0.05 | 0.05 | 100.38 | 100.52 | 99.79 | 4728149 |
| 1776205800 | 100.42 | 0.97 | 0.98 | 99.34 | 100.5199 | 99.11 | 5568816 |
| 1776119400 | 99.45 | 0.43 | 0.43 | 98.7 | 99.46 | 98.39 | 5518975 |
| 1775860200 | 99.02 | 0.12 | 0.12 | 98.85 | 99.35 | 98.595 | 3797248 |
| 1775773800 | 98.9 | 0.71 | 0.72 | 97.88 | 99.71 | 97.68 | 4934856 |
| 1775687400 | 98.19 | 1.73 | 1.79 | 97.81 | 98.32 | 97.54 | 6665556 |
| 1775601000 | 96.46 | 0.09 | 0.09 | 96.13 | 96.85 | 95.695 | 4681307 |
| 1775514600 | 96.37 | 0.12 | 0.12 | 95.88 | 96.7 | 95.74 | 5000231 |
| 1775169000 | 96.25 | 1.37 | 1.44 | 94.34 | 96.355 | 94.24 | 5592588 |
| 1775082600 | 94.88 | 0.32 | 0.34 | 94.61 | 95.26 | 94.345 | 10911149 |
| 1774996200 | 94.56 | 1.5 | 1.61 | 94.01 | 95.27 | 93.43 | 10797209 |
| 1774909800 | 93.06 | 0.45 | 0.49 | 93.61 | 94.33 | 92.72 | 7504042 |
| 1774650600 | 92.61 | -0.73 | -0.78 | 93.19 | 93.675 | 92.45 | 7776929 |
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.
