Premium
iShares US Transportation ETF (IYT)
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 | 2.71 | 3.92412395019 | 69.06 | 72.2599 | 69.06 | 535654 | 70.99829174 | SP |
| 4 | 2.34 | 3.37030102261 | 69.43 | 73.53 | 68.36 | 402454 | 71.04654154 | SP |
| 12 | 0.47 | 0.659186535764 | 71.3 | 75.59 | 66.43 | 425664 | 70.84717743 | SP |
| 26 | 8.13 | 12.7749842866 | 63.64 | 75.59 | 63.13 | 430766 | 69.81485411 | SP |
| 52 | 3.5825 | 5.25389550871 | 68.1875 | 75.59 | 60.1 | 467289 | 67.71193872 | SP |
| 156 | 5.4525 | 8.22181173898 | 66.3175 | 75.59 | 48.1775 | 277368 | 63.6930565 | SP |
| 260 | 22.6875 | 46.22319564 | 49.0825 | 75.59 | 29.1525 | 251213 | 60.63501362 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739316600 | 71.77 | -0.25 | -0.35 | 71.75 | 72.07 | 71.395 | 509311 |
| 1739230200 | 72.02 | 0.93 | 1.31 | 71.7 | 72.2599 | 71.53 | 766327 |
| 1738971000 | 71.09 | 0.52 | 0.74 | 70.59 | 71.64 | 70.59 | 911676 |
| 1738884600 | 70.57 | 1.23 | 1.77 | 69.89 | 70.59 | 69.89 | 387821 |
| 1738798200 | 69.34 | -0.71 | -1.01 | 69.67 | 69.82 | 69.13 | 258379 |
| 1738711800 | 70.05 | 1.09 | 1.58 | 69.06 | 70.15 | 69.06 | 292763 |
| 1738625400 | 68.96 | -1.2 | -1.71 | 68.66 | 70.03 | 68.36 | 489678 |
| 1738366200 | 70.16 | -0.58 | -0.82 | 70.93 | 71.19 | 70.01 | 304542 |
| 1738279800 | 70.74 | -1.27 | -1.76 | 70.21 | 70.99 | 70.01 | 656558 |
| 1738193400 | 72.01 | -0.28 | -0.39 | 72.53 | 72.75 | 71.8 | 526388 |
| 1738107000 | 72.29 | -0.93 | -1.27 | 73.02 | 73.02 | 72.22 | 298415 |
| 1738020600 | 73.22 | 1.13 | 1.57 | 71.72 | 73.53 | 71.72 | 491462 |
| 1737761400 | 72.09 | 0.68 | 0.95 | 72.1 | 72.49 | 71.81 | 113806 |
| 1737675000 | 71.41 | 0 | 0.00 | 71.41 | 71.41 | 71.41 | 0 |
| 1737588600 | 71.41 | -0.45 | -0.63 | 72.11 | 72.11 | 71.3702 | 235782 |
| 1737502200 | 71.86 | 1.19 | 1.68 | 71.17 | 71.905 | 71.1628 | 300249 |
| 1737156600 | 70.67 | -0.62 | -0.87 | 71.51 | 71.51 | 70.63 | 289271 |
| 1737070200 | 71.29 | 1 | 1.42 | 70.29 | 71.429 | 70.21 | 222573 |
| 1736983800 | 70.29 | 0.75 | 1.08 | 70.72 | 70.87 | 70.2 | 352812 |
| 1736897400 | 69.54 | 0.56 | 0.81 | 69.43 | 69.71 | 69.08 | 259690 |
| 1736811000 | 68.98 | 0.21 | 0.31 | 68.33 | 69.08 | 68.14 | 330500 |
| 1736551800 | 68.77 | -0.42 | -0.61 | 68.78 | 69.61 | 68.71 | 321921 |
| 1736379000 | 69.19 | 0 | 0.00 | 69.05 | 69.26 | 68.4901 | 478034 |
| 1736292600 | 69.19 | 0.03 | 0.04 | 69.73 | 69.95 | 68.92 | 350346 |
| 1736206200 | 69.16 | 0.57 | 0.83 | 69.38 | 69.85 | 69.01 | 264442 |
| 1735947000 | 68.59 | 0.92 | 1.36 | 67.87 | 68.76 | 67.32 | 442837 |
| 1735860600 | 67.67 | 0.1 | 0.15 | 68.13 | 68.29 | 67.28 | 570583 |
| 1735687800 | 67.57 | -0.07 | -0.10 | 67.86 | 68.04 | 67.38 | 195090 |
| 1735601400 | 67.64 | -0.59 | -0.86 | 67.61 | 67.94 | 66.95 | 363112 |
| 1735342200 | 68.23 | -0.31 | -0.45 | 68.17 | 68.56 | 67.78 | 193144 |
| 1735255800 | 68.54 | 0.12 | 0.18 | 68.05 | 68.714727 | 68.01 | 223264 |
| 1735077840 | 68.42 | 0.53 | 0.78 | 68.01 | 68.49 | 67.59 | 153079 |
| 1734996600 | 67.89 | 0.35 | 0.52 | 67.38 | 67.93 | 67.2 | 353287 |
| 1734737400 | 67.54 | 0.26 | 0.39 | 67.33 | 68.27 | 66.43 | 523193 |
| 1734651000 | 67.28 | -0.29 | -0.43 | 68.06 | 68.51 | 67.12 | 447203 |
| 1734564600 | 67.57 | -1.74 | -2.51 | 69.51 | 70.02 | 67.48 | 682629 |
| 1734478200 | 69.31 | -0.51 | -0.73 | 69.25 | 69.46 | 69.04 | 463791 |
| 1734391800 | 69.82 | -0.28 | -0.40 | 70.055 | 70.31 | 69.68 | 413384 |
| 1734132600 | 70.1 | -0.59 | -0.83 | 70.68 | 70.78 | 70.04 | 334011 |
| 1734046200 | 70.69 | -0.3 | -0.42 | 71.21 | 71.3007 | 70.54 | 204638 |
| 1733959800 | 70.99 | -0.85 | -1.18 | 71.83 | 72.14 | 70.91 | 530686 |
| 1733873400 | 71.84 | 0.46 | 0.64 | 71.71 | 72 | 71.17 | 624113 |
| 1733787000 | 71.38 | -0.22 | -0.31 | 71.67 | 71.9 | 71.34 | 689328 |
| 1733527800 | 71.6 | -0.28 | -0.39 | 72.46 | 72.6 | 71.48 | 392634 |
| 1733441400 | 71.88 | -1.34 | -1.83 | 73.61 | 73.785 | 71.835 | 769001 |
| 1733355000 | 73.22 | 0.1 | 0.14 | 73.25 | 73.3 | 72.65 | 421547 |
| 1733268600 | 73.12 | -1.39 | -1.87 | 74.52 | 74.52 | 73.09 | 993577 |
| 1733182200 | 74.51 | -0.21 | -0.28 | 74.81 | 74.81 | 74.05 | 301698 |
| 1732917840 | 74.72 | 0.25 | 0.34 | 74.66 | 74.99 | 74.66 | 269857 |
| 1732750200 | 74.47 | -0.17 | -0.23 | 74.88 | 75.1946 | 74.38 | 161767 |
| 1732663800 | 74.64 | -0.76 | -1.01 | 75.2 | 75.2 | 74.47 | 315231 |
| 1732577400 | 75.4 | 1.82 | 2.47 | 74.3 | 75.59 | 74.3 | 592012 |
| 1732318200 | 73.58 | 0.97 | 1.34 | 72.76 | 73.665 | 72.76 | 362094 |
| 1732231800 | 72.61 | 0.61 | 0.85 | 72.42 | 72.92 | 72.24 | 565987 |
| 1732145400 | 72 | 0.03 | 0.04 | 72 | 72.03 | 71.35 | 452542 |
| 1732059000 | 71.97 | -0.18 | -0.25 | 71.3 | 72.1501 | 71.3 | 903647 |
| 1731972600 | 72.15 | -0.83 | -1.14 | 72.66 | 72.68 | 71.84 | 718189 |
| 1731713400 | 72.98 | -0.11 | -0.15 | 73.22 | 73.63 | 72.7 | 232463 |
| 1731627000 | 73.09 | -0.35 | -0.48 | 73.58 | 73.925 | 73.05 | 483851 |
| 1731540600 | 73.44 | 0.31 | 0.42 | 73.27 | 73.69 | 73 | 328913 |
| 1731454200 | 73.13 | -0.76 | -1.03 | 73.55 | 73.93 | 72.83 | 301327 |
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
