Premium
iShares Dow Jones US (IYY)
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 | -2.4 | -1.68361978253 | 142.55 | 145.7265 | 138.83 | 51760 | 141.71814644 | SP |
| 4 | -8.48 | -5.70544304649 | 148.63 | 149.87 | 138.83 | 35210 | 144.92360484 | SP |
| 12 | -8.35 | -5.6228956229 | 148.5 | 149.87 | 138.83 | 47138 | 145.68019611 | SP |
| 26 | 7.72 | 5.82949482746 | 132.43 | 149.87 | 131.26 | 39639 | 143.65880909 | SP |
| 52 | 14.59 | 11.6199426569 | 125.56 | 149.87 | 120.56 | 36216 | 137.72737065 | SP |
| 156 | 33.95 | 31.9679849341 | 106.2 | 149.87 | 85.43 | 43683 | 111.54595354 | SP |
| 260 | 3.27 | 2.38895382817 | 136.88 | 186.02 | 85.43 | 46658 | 115.1638607 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 140.15 | 0.82 | 0.59 | 139.03 | 140.37 | 137.6433 | 45262 |
| 1741303800 | 139.33 | -2.77 | -1.95 | 140.13 | 141.13 | 138.83 | 37181 |
| 1741217400 | 142.1 | 1.59 | 1.13 | 140.56 | 142.465 | 139.97 | 40371 |
| 1741131000 | 140.51 | -1.62 | -1.14 | 141.09 | 142.43 | 139.3 | 82440 |
| 1741044600 | 142.13 | -2.69 | -1.86 | 145.35 | 145.72649 | 141.38563 | 49631 |
| 1740785400 | 144.82 | 2.19 | 1.54 | 142.55 | 144.845 | 142.1299 | 49053 |
| 1740699000 | 142.63 | -2.25 | -1.55 | 145.63999 | 145.6882 | 142.56 | 38673 |
| 1740612600 | 144.88 | 0.14 | 0.10 | 145.34 | 146.11 | 144.41 | 44372 |
| 1740526200 | 144.74 | -0.85 | -0.58 | 145.5 | 145.6787 | 143.77 | 40101 |
| 1740439800 | 145.59 | -0.67 | -0.46 | 146.76 | 146.99 | 145.47999 | 25406 |
| 1740180600 | 146.26 | -2.74 | -1.84 | 149.08 | 149.08 | 146.25 | 24495 |
| 1740094200 | 149 | -0.75 | -0.50 | 149.62 | 149.62 | 148.3 | 17019 |
| 1740007800 | 149.75 | 0.21 | 0.14 | 149.36 | 149.87 | 149.0104 | 23777 |
| 1739921400 | 149.54 | 0.42 | 0.28 | 149.4 | 149.54 | 148.891 | 28950 |
| 1739575800 | 149.12 | 0.06 | 0.04 | 149.16999 | 149.44999 | 148.97 | 17112 |
| 1739489400 | 149.06 | 1.47 | 0.99 | 147.83 | 149.13999 | 147.72 | 62788 |
| 1739403000 | 147.595 | -0.38 | -0.25 | 146.62 | 147.8 | 146.62 | 22311 |
| 1739316600 | 147.97 | -0.06 | -0.04 | 147.37 | 148.175 | 147.37 | 15024 |
| 1739230200 | 148.03 | 0.88 | 0.60 | 148 | 148.1428 | 147.615 | 12930 |
| 1738971000 | 147.15 | -1.26 | -0.85 | 148.63 | 148.85 | 147.04 | 24824 |
| 1738884600 | 148.41 | 0.46 | 0.31 | 148.54 | 148.54 | 147.54 | 29221 |
| 1738798200 | 147.94999 | 0.69 | 0.47 | 147.16999 | 147.96 | 146.68119 | 40597 |
| 1738711800 | 147.26 | 0.91 | 0.62 | 146.41999 | 147.465 | 146.41999 | 508173 |
| 1738625400 | 146.35 | -1.09 | -0.74 | 144.87 | 146.91 | 144.49969 | 211106 |
| 1738366200 | 147.44 | -0.72 | -0.49 | 148.88 | 149.3 | 147.29 | 16640 |
| 1738279800 | 148.16 | 0.84 | 0.57 | 147.97 | 148.54239 | 147.1975 | 20408 |
| 1738193400 | 147.32 | -0.57 | -0.39 | 147.84 | 147.84 | 146.69 | 22940 |
| 1738107000 | 147.88999 | 1.3 | 0.89 | 147.07 | 148.1278 | 146.2285 | 17539 |
| 1738020600 | 146.59 | -2.19 | -1.47 | 145.44 | 146.75989 | 145.44 | 43685 |
| 1737761400 | 148.78 | 0.32 | 0.22 | 149.36 | 149.4015 | 148.58 | 32892 |
| 1737675000 | 148.46 | 0 | 0.00 | 148.46 | 148.46 | 148.46 | 0 |
| 1737588600 | 148.46 | 0.91 | 0.62 | 148.36 | 148.8 | 148.36 | 29643 |
| 1737502200 | 147.55 | 1.3 | 0.89 | 147.2424 | 147.66999 | 146.8184 | 34732 |
| 1737156600 | 146.25 | 1.4 | 0.97 | 146.37 | 146.7169 | 145.96 | 36290 |
| 1737070200 | 144.85 | -0.12 | -0.08 | 145.26 | 145.41319 | 144.63 | 26675 |
| 1736983800 | 144.97 | 2.6 | 1.83 | 144.61 | 145.24 | 144.2601 | 21652 |
| 1736897400 | 142.37 | 0.3 | 0.21 | 142.77 | 142.94 | 141.5607 | 32987 |
| 1736811000 | 142.07 | 0.16 | 0.11 | 140.69 | 142.1799 | 140.54 | 28133 |
| 1736551800 | 141.91 | -2.1 | -1.46 | 142.6911 | 142.87 | 141.4206 | 28158 |
| 1736379000 | 144.01 | 0.17 | 0.12 | 143.61 | 144.22 | 142.97 | 30745 |
| 1736292600 | 143.84 | -1.65 | -1.13 | 145.9 | 145.9 | 143.5573 | 27547 |
| 1736206200 | 145.49 | 0.84 | 0.58 | 145.84 | 146.53 | 145.21 | 75913 |
| 1735947000 | 144.65 | 1.97 | 1.38 | 143.93 | 144.686 | 143.68 | 145630 |
| 1735860600 | 142.6836 | -0.41 | -0.28 | 143.84 | 144.2571 | 141.91 | 23274 |
| 1735687800 | 143.09 | -0.55 | -0.38 | 144 | 144.12 | 142.78 | 21581 |
| 1735601400 | 143.63999 | -1.43 | -0.99 | 143.5 | 144.37 | 142.72999 | 19785 |
| 1735342200 | 145.0703 | -1.69 | -1.15 | 145.77 | 145.87 | 144.29 | 43640 |
| 1735255800 | 146.76 | 0.04 | 0.03 | 146.18 | 146.94999 | 145.99 | 11506 |
| 1735077840 | 146.72 | 1.61 | 1.11 | 145.55 | 146.72 | 145.41 | 17185 |
| 1734996600 | 145.11 | 0.84 | 0.58 | 144.44999 | 145.205 | 143.572 | 26318 |
| 1734737400 | 144.27 | 1.55 | 1.09 | 142.2527 | 145.37 | 142.06 | 34304 |
| 1734651000 | 142.72 | 0.05 | 0.04 | 144.27 | 144.44 | 142.63 | 81205 |
| 1734564600 | 142.66999 | -4.62 | -3.14 | 147.43 | 147.75 | 142.66999 | 41378 |
| 1734478200 | 147.29 | -1.23 | -0.83 | 147.41999 | 147.5507 | 147.0001 | 18226 |
| 1734391800 | 148.52 | 0.67 | 0.45 | 148.13999 | 148.7486 | 148.1 | 39806 |
| 1734132600 | 147.85 | -0.17 | -0.11 | 148.44 | 148.6061 | 147.501 | 13210 |
| 1734046200 | 148.02 | -0.71 | -0.48 | 148.51 | 148.58 | 148.02 | 11772 |
| 1733959800 | 148.72999 | 1.23 | 0.83 | 148.4 | 148.9752 | 148.4 | 15802 |
| 1733873400 | 147.5 | -0.6 | -0.41 | 148 | 148.32 | 147.41999 | 9823 |
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
