Premium
iShares US Transportation ETF (IYT)
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 | -2.76 | -4.08525754885 | 67.56 | 68.53 | 63.09 | 449076 | 65.64661741 | SP |
| 4 | -7.48 | -10.3486441616 | 72.28 | 73.48 | 63.09 | 438733 | 68.88207852 | SP |
| 12 | -2.53 | -3.75761176296 | 67.33 | 73.53 | 63.09 | 412507 | 69.73965479 | SP |
| 26 | -2 | -2.99401197605 | 66.8 | 75.59 | 63.09 | 450605 | 70.35905831 | SP |
| 52 | -5.18 | -7.40211488997 | 69.98 | 75.59 | 60.1 | 492739 | 67.78981999 | SP |
| 156 | 1.23 | 1.93487494101 | 63.57 | 75.59 | 48.1775 | 284694 | 63.9613119 | SP |
| 260 | 30.0725 | 86.5956374631 | 34.7275 | 75.59 | 29.1525 | 254171 | 61.29820472 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 64.62 | 1.25 | 1.97 | 63.83 | 64.709999 | 63.7 | 345408 |
| 1741905000 | 63.37 | -0.98 | -1.52 | 64.269999 | 64.69 | 63.09 | 140381 |
| 1741818600 | 64.349999 | -0.26 | -0.40 | 65.11 | 65.11 | 63.55 | 507129 |
| 1741732200 | 64.61 | -2.01 | -3.02 | 66.45 | 66.76 | 64.42 | 640930 |
| 1741645800 | 66.62 | -1.78 | -2.60 | 67.49 | 67.8 | 65.95 | 543097 |
| 1741390200 | 68.4 | 0.47 | 0.69 | 67.56 | 68.53 | 67.11 | 402556 |
| 1741303800 | 67.93 | -0.52 | -0.76 | 67.75 | 68.77 | 67.54 | 248104 |
| 1741217400 | 68.45 | 0.91 | 1.35 | 67.58 | 68.65 | 67.36 | 449232 |
| 1741131000 | 67.54 | -1.24 | -1.80 | 67.96 | 68.52 | 66.739999 | 545515 |
| 1741044600 | 68.78 | -1.08 | -1.55 | 70.09 | 70.69 | 68.29 | 274606 |
| 1740785400 | 69.86 | 1.03 | 1.50 | 68.84 | 69.86 | 68.84 | 321686 |
| 1740699000 | 68.83 | -0.69 | -0.99 | 69.45 | 70.12 | 68.64 | 485504 |
| 1740612600 | 69.52 | 0.03 | 0.04 | 69.82 | 70.43 | 69.37 | 388712 |
| 1740526200 | 69.49 | -0.1 | -0.14 | 69.46 | 69.8477 | 68.71 | 393841 |
| 1740439800 | 69.59 | -0.59 | -0.84 | 70.39 | 70.61 | 69.44 | 492660 |
| 1740180600 | 70.18 | -2.02 | -2.80 | 72.2 | 72.305 | 70.03 | 802577 |
| 1740094200 | 72.2 | -0.26 | -0.36 | 72.3 | 72.615 | 71.6 | 398055 |
| 1740007800 | 72.46 | -0.93 | -1.27 | 72.96 | 73 | 72.31 | 437205 |
| 1739921400 | 73.39 | 0.83 | 1.14 | 72.85 | 73.48 | 72.78 | 321053 |
| 1739575800 | 72.56 | 0.37 | 0.51 | 72.28 | 72.62 | 72.27 | 531793 |
| 1739489400 | 72.19 | 0.21 | 0.29 | 72.01 | 72.28 | 71.25 | 583114 |
| 1739403000 | 71.98 | 0.21 | 0.29 | 70.635 | 72.24 | 70.55 | 827327 |
| 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 |
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
