Premium
iShares Dow Jones US (IYY)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.68 | -0.918082955353 | 182.99 | 183.92 | 180 | 21179 | 182.0582563 | SP |
| 4 | -0.92 | -0.504856500027 | 182.23 | 184.9399 | 175.91 | 23842 | 181.93246147 | SP |
| 12 | 25.44 | 16.3212933855 | 155.87 | 184.9399 | 153.315 | 24491 | 173.78134396 | SP |
| 26 | 14.77 | 8.86874024258 | 166.54 | 184.9399 | 153.315 | 28877 | 168.41311855 | SP |
| 52 | 36.24 | 24.9810436341 | 145.07 | 184.9399 | 144.4899 | 27528 | 163.90208606 | SP |
| 156 | 75.49 | 71.3381213381 | 105.82 | 184.9399 | 99.61 | 33485 | 137.65237187 | SP |
| 260 | 75.22 | 70.902064285 | 106.09 | 184.9399 | 85.43 | 42199 | 119.59824941 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 181.31 | -0.91 | -0.50 | 182.25 | 182.675 | 181.18 | 23504 |
| 1781821800 | 182.2215 | 2.05 | 1.14 | 182.36 | 182.36 | 181.38 | 23154 |
| 1781735400 | 180.17 | -2.23 | -1.22 | 182.66 | 182.73 | 180 | 22429 |
| 1781649000 | 182.4 | -1.07 | -0.58 | 183.16 | 183.6 | 182.3 | 15583 |
| 1781562600 | 183.47 | 2.84 | 1.57 | 182.99 | 183.92 | 182.99 | 23550 |
| 1781303400 | 180.63 | 0.84 | 0.47 | 180.5 | 181.26 | 179.13 | 20727 |
| 1781217000 | 179.79 | 3.14 | 1.78 | 177.35 | 180.27 | 177.05 | 28055 |
| 1781130600 | 176.65 | -2.92 | -1.63 | 178.72 | 179.79 | 176.65 | 37090 |
| 1781044200 | 179.57 | -0.41 | -0.23 | 180.9 | 181.51 | 175.91 | 27785 |
| 1780957800 | 179.98 | 0.52 | 0.29 | 180.77 | 181.4 | 179.75 | 20809 |
| 1780698600 | 179.46 | -4.9 | -2.66 | 183.24 | 183.24 | 179.26 | 15078 |
| 1780612200 | 184.36 | 0.86 | 0.47 | 183.04 | 184.54 | 183.04 | 8713 |
| 1780525800 | 183.5 | -1.35 | -0.73 | 184.64 | 184.64 | 183.5 | 10206 |
| 1780439400 | 184.8491 | 0.5 | 0.27 | 184.3 | 184.9399 | 184.2 | 79854 |
| 1780353000 | 184.35 | 0.55 | 0.30 | 183.61 | 184.8199 | 183.6 | 29642 |
| 1780093800 | 183.8 | 0.44 | 0.24 | 183.55 | 184.17 | 183.51 | 21128 |
| 1780007400 | 183.36 | 1.04 | 0.57 | 182.2 | 183.50061 | 182.2 | 15278 |
| 1779921000 | 182.32 | -0.08 | -0.04 | 182.67 | 182.67 | 181.8535 | 14046 |
| 1779834600 | 182.4 | 1.33 | 0.73 | 182.23 | 182.58 | 182.02 | 16033 |
| 1779489000 | 181.07 | 0.68 | 0.38 | 181.33 | 181.7851 | 181.07 | 16812 |
| 1779402600 | 180.39 | 0.44 | 0.24 | 179.14 | 180.58 | 179.01 | 23261 |
| 1779316200 | 179.95 | 1.95 | 1.10 | 178.63 | 179.98 | 178.21 | 14535 |
| 1779229800 | 178 | -1.18 | -0.66 | 178.12 | 178.845 | 177.5899 | 11004 |
| 1779143400 | 179.18 | -0.15 | -0.08 | 179.46 | 179.65 | 177.96 | 15983 |
| 1778884200 | 179.33 | -2.11 | -1.16 | 180.05 | 180.1881 | 179.16 | 21562 |
| 1778797800 | 181.44 | 1.27 | 0.70 | 180.65 | 181.89 | 180.65 | 16606 |
| 1778711400 | 180.17 | 0.93 | 0.52 | 179.22 | 180.485 | 178.8 | 12070 |
| 1778625000 | 179.24 | -0.34 | -0.19 | 179 | 179.2475 | 177.6833 | 10335 |
| 1778538600 | 179.58 | 0.38 | 0.21 | 178.81 | 179.95 | 178.81 | 11329 |
| 1778279400 | 179.2 | 1.45 | 0.82 | 178.71 | 179.2372 | 178.71 | 15426 |
| 1778193000 | 177.75 | -0.9 | -0.50 | 178.85 | 178.91 | 177.44 | 17895 |
| 1778106600 | 178.6504 | 2.59 | 1.47 | 177.25 | 178.6504 | 177.25 | 31117 |
| 1778020200 | 176.065 | 1.41 | 0.80 | 175.43 | 176.39 | 175.43 | 16743 |
| 1777933800 | 174.66 | -0.62 | -0.35 | 175.17 | 175.69 | 174.02 | 26808 |
| 1777674600 | 175.28 | 0.45 | 0.26 | 175.46 | 176.22 | 175.28 | 27463 |
| 1777588200 | 174.83 | 1.83 | 1.06 | 173.79 | 175.015 | 173.0872 | 16418 |
| 1777501800 | 173 | -0.13 | -0.08 | 173.06 | 173.06 | 172.36 | 19536 |
| 1777415400 | 173.13 | -0.88 | -0.51 | 173.37 | 173.375 | 172.64 | 15418 |
| 1777329000 | 174.01 | 0.26 | 0.15 | 173.48 | 174.1199 | 173.48 | 14515 |
| 1777069800 | 173.75 | 1.26 | 0.73 | 173.22 | 173.82 | 172.65 | 17139 |
| 1776983400 | 172.49 | -0.71 | -0.41 | 172.78 | 173.34 | 171.11 | 18310 |
| 1776897000 | 173.2 | 1.67 | 0.97 | 172.88 | 173.2 | 172.7 | 23136 |
| 1776810600 | 171.53 | -1.14 | -0.66 | 173.09 | 173.31313 | 171.38 | 42216 |
| 1776724200 | 172.67 | -0.29 | -0.17 | 172.5 | 172.9 | 172.01 | 32672 |
| 1776465000 | 172.96 | 2.17 | 1.27 | 171.89 | 173.455 | 171.89 | 24152 |
| 1776378600 | 170.79 | 0.42 | 0.25 | 170.52 | 170.9601 | 170.02 | 38185 |
| 1776292200 | 170.37 | 1.33 | 0.79 | 169.18 | 170.38 | 169.11 | 29594 |
| 1776205800 | 169.04 | 1.92 | 1.15 | 167.65 | 169.08 | 167.62 | 63662 |
| 1776119400 | 167.12 | 1.74 | 1.05 | 164.84 | 167.12 | 164.7675 | 28295 |
| 1775860200 | 165.38 | -0.09 | -0.05 | 165.99 | 165.99 | 165.13999 | 15581 |
| 1775773800 | 165.47 | 0.79 | 0.48 | 164.36 | 165.75 | 164.09 | 20688 |
| 1775687400 | 164.68 | 4 | 2.49 | 164.84 | 164.99 | 163.69 | 46744 |
| 1775601000 | 160.68 | 0.15 | 0.09 | 159.93 | 160.68 | 158.715 | 33505 |
| 1775514600 | 160.53 | 0.72 | 0.45 | 159.9 | 160.53 | 159.9 | 24617 |
| 1775169000 | 159.81 | 0.16 | 0.10 | 157.62 | 160.3 | 157.21 | 25280 |
| 1775082600 | 159.65 | 1.2 | 0.76 | 159.41999 | 160.41 | 159.22999 | 42011 |
| 1774996200 | 158.44999 | 4.59 | 2.98 | 155.61 | 158.6099 | 155.56 | 44559 |
| 1774909800 | 153.86 | -0.57 | -0.37 | 155.87 | 155.97229 | 153.315 | 41629 |
| 1774650600 | 154.43 | -2.77 | -1.76 | 156.41999 | 156.434 | 154.25 | 54701 |
| 1774564200 | 157.19999 | -2.81 | -1.76 | 158.72999 | 159.49 | 157.1 | 20384 |
| 1774477800 | 160.01 | 0.95 | 0.60 | 160.35 | 160.9 | 159.41999 | 25508 |
| 1774391400 | 159.06 | -0.54 | -0.34 | 158.47999 | 159.87 | 158.47 | 29864 |
| 1774305000 | 159.6 | 1.85 | 1.17 | 160 | 161.31 | 159.35 | 48590 |
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.
