Premium
iShares Dow Jones US (IYY)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.11 | -0.747978436658 | 148.4 | 148.9752 | 147.0001 | 20478 | 148.17683784 | SP |
| 4 | 2.71 | 1.87439479873 | 144.58 | 149.28 | 143.35 | 22581 | 147.3994276 | SP |
| 12 | 8.15 | 5.85740980308 | 139.14 | 149.28 | 137.55 | 35869 | 142.20260809 | SP |
| 26 | 14.97 | 11.3134824667 | 132.32 | 149.28 | 123.6 | 38333 | 137.50585763 | SP |
| 52 | 31.41 | 27.1056265102 | 115.88 | 149.28 | 114.17 | 32913 | 131.43456106 | SP |
| 156 | 34.56 | 30.6573228067 | 112.73 | 149.28 | 85.43 | 46934 | 109.05467357 | SP |
| 260 | -10.71 | -6.77848101266 | 158 | 186.02 | 85.43 | 45983 | 115.13928136 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734478200 | 147.29 | -1.23 | -0.83 | 147.41999 | 147.5507 | 147.0001 | 18232 |
| 1734391800 | 148.52 | 0.67 | 0.45 | 148.13999 | 148.7486 | 148.1 | 39820 |
| 1734132600 | 147.85 | -0.17 | -0.11 | 148.5 | 148.6061 | 147.501 | 14252 |
| 1734046200 | 148.02 | -0.71 | -0.48 | 148.41 | 148.58 | 148.02 | 13354 |
| 1733959800 | 148.72999 | 1.23 | 0.83 | 148.4 | 148.9752 | 148.22999 | 16734 |
| 1733873400 | 147.5 | -0.6 | -0.41 | 148.37 | 148.37 | 147.41999 | 10478 |
| 1733787000 | 148.1 | -1.03 | -0.69 | 149.1 | 149.1 | 148 | 15455 |
| 1733527800 | 149.13 | 0.44 | 0.30 | 149.02 | 149.28 | 148.86 | 16168 |
| 1733441400 | 148.69 | -0.31 | -0.21 | 148.99 | 149.184 | 148.66999 | 30844 |
| 1733355000 | 149 | 0.98 | 0.66 | 148.63 | 149 | 148.4531 | 21341 |
| 1733268600 | 148.02 | 0.09 | 0.06 | 147.94999 | 148.04 | 147.6 | 22506 |
| 1733182200 | 147.93 | 0.24 | 0.16 | 147.91999 | 148.11 | 147.66 | 29880 |
| 1732917840 | 147.69 | 0.89 | 0.60 | 147.16999 | 147.80009 | 147.1361 | 12935 |
| 1732750200 | 146.80439 | -0.56 | -0.38 | 147.35 | 147.35 | 146.43 | 17315 |
| 1732663800 | 147.36 | 0.69 | 0.47 | 146.94999 | 147.41 | 146.70249 | 32837 |
| 1732577400 | 146.66999 | 0.58 | 0.40 | 147.19999 | 147.4 | 146.3651 | 36461 |
| 1732318200 | 146.09 | 0.64 | 0.44 | 145.41999 | 146.125 | 145.41999 | 14997 |
| 1732231800 | 145.44999 | 0.97 | 0.67 | 145.32 | 145.69 | 144.06 | 22532 |
| 1732145400 | 144.47999 | 0.12 | 0.08 | 144.58 | 144.58 | 143.35 | 42902 |
| 1732059000 | 144.36 | 0.58 | 0.40 | 142.76 | 144.47999 | 142.76 | 20702 |
| 1731972600 | 143.78 | 0.62 | 0.43 | 143.12 | 144.0614 | 143.08 | 35661 |
| 1731713400 | 143.16 | -1.88 | -1.29 | 144.26 | 144.29 | 142.7159 | 43079 |
| 1731627000 | 145.035 | -0.98 | -0.67 | 146.06 | 146.06 | 144.9 | 17463 |
| 1731540600 | 146.01 | -0.01 | -0.01 | 146.24 | 146.5234 | 145.82 | 24618 |
| 1731454200 | 146.02 | -0.36 | -0.24 | 146.52 | 146.6624 | 145.4 | 37002 |
| 1731367800 | 146.3775 | 0.28 | 0.19 | 146.72999 | 146.75989 | 146.09549 | 64185 |
| 1731108600 | 146.1 | 0.61 | 0.42 | 145.63999 | 146.44 | 145.63999 | 35954 |
| 1731022200 | 145.49 | 1.08 | 0.75 | 144.99 | 145.71 | 144.86 | 34703 |
| 1730935800 | 144.41 | 3.84 | 2.73 | 143.94 | 144.41 | 142.97 | 51722 |
| 1730849400 | 140.57 | 1.76 | 1.27 | 139.22999 | 140.57 | 139.0321 | 22373 |
| 1730763000 | 138.81 | -0.43 | -0.31 | 139.09 | 139.495 | 138.475 | 56435 |
| 1730500200 | 139.24 | 0.64 | 0.46 | 139.35 | 140.28 | 139.095 | 23511 |
| 1730413800 | 138.6 | -2.72 | -1.92 | 140.44 | 140.44 | 138.6 | 31728 |
| 1730327400 | 141.32 | -0.31 | -0.22 | 141.41999 | 142.07499 | 141.19 | 33797 |
| 1730241000 | 141.63 | 0.23 | 0.16 | 141.13 | 141.9 | 141.13 | 20359 |
| 1730154600 | 141.4 | 0.46 | 0.33 | 141.78 | 141.82 | 141.38999 | 17468 |
| 1729895400 | 140.94 | -0.09 | -0.07 | 141.53 | 142.2101 | 140.82 | 18267 |
| 1729809000 | 141.0321 | 0.35 | 0.25 | 141.12 | 141.13999 | 140.5 | 14910 |
| 1729722600 | 140.68 | -1.27 | -0.89 | 141.35 | 141.56 | 139.925 | 12642 |
| 1729636200 | 141.94999 | -0.11 | -0.08 | 141.44 | 142.18 | 141.44 | 11400 |
| 1729549800 | 142.06 | -0.41 | -0.29 | 142.24 | 142.3847 | 141.4 | 18931 |
| 1729290600 | 142.47 | 0.53 | 0.37 | 142.32 | 142.57499 | 142.01 | 28213 |
| 1729204200 | 141.94 | 0.12 | 0.08 | 142.66 | 142.66 | 141.865 | 21758 |
| 1729117800 | 141.82 | 0.69 | 0.49 | 141.41 | 141.97999 | 141.11 | 31836 |
| 1729031400 | 141.13 | -1.14 | -0.80 | 142.21 | 142.38 | 141.02 | 86173 |
| 1728945000 | 142.27 | 1.09 | 0.77 | 141.52 | 142.35 | 141.39009 | 11831 |
| 1728685800 | 141.18 | 1.06 | 0.76 | 140.12 | 141.299 | 140.12 | 31263 |
| 1728599400 | 140.12 | -0.36 | -0.26 | 139.97 | 140.53 | 139.86 | 27787 |
| 1728513000 | 140.47999 | 1.15 | 0.83 | 139.38 | 140.54 | 139.3 | 84969 |
| 1728426600 | 139.33 | 1.19 | 0.86 | 138.71 | 139.55 | 138.5963 | 247396 |
| 1728340200 | 138.13999 | -1.27 | -0.91 | 139.11 | 139.12 | 138.02 | 40214 |
| 1728081000 | 139.41 | 1.26 | 0.91 | 139.37 | 139.49 | 138.3 | 28037 |
| 1727994600 | 138.15 | -0.23 | -0.17 | 138.11 | 138.44999 | 137.71 | 142736 |
| 1727908200 | 138.38 | 0.01 | 0.01 | 138.03 | 138.63 | 137.55 | 15694 |
| 1727821800 | 138.37 | -1.22 | -0.87 | 139.63999 | 139.63999 | 137.69999 | 122949 |
| 1727735400 | 139.59 | 0.52 | 0.37 | 138.88999 | 139.69999 | 138.32 | 31733 |
| 1727476200 | 139.07 | -0.24 | -0.17 | 139.63999 | 139.7499 | 138.9 | 51503 |
| 1727389800 | 139.31 | 0.65 | 0.47 | 139.69 | 139.69 | 138.9 | 20005 |
| 1727303400 | 138.66 | -0.83 | -0.60 | 139.13999 | 139.13999 | 138.47 | 16232 |
| 1727217000 | 139.49 | 0.36 | 0.26 | 139.26 | 139.49 | 138.68 | 25145 |
| 1727130600 | 139.13 | 0.37 | 0.27 | 139.18 | 139.19999 | 138.8 | 21208 |
| 1726871400 | 138.76 | -0.22 | -0.16 | 138.59 | 139 | 138.15 | 17271 |
| 1726785000 | 138.97999 | 2.33 | 1.71 | 139.18 | 139.4999 | 138.415 | 31573 |
| 1726698600 | 136.65 | -0.33 | -0.24 | 137.29 | 138.1 | 136.65 | 18919 |
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
