Premium
iShares US Telecommunications ETF (IYZ)
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 | -2.19 | -4.97162315551 | 44.05 | 44.05 | 41.56 | 1070860 | 42.49496373 | SP |
| 4 | -3.2 | -7.10164225477 | 45.06 | 46.07 | 41.22 | 1467821 | 43.47964611 | SP |
| 12 | 2.21 | 5.5737704918 | 39.65 | 46.07 | 38.455 | 1592289 | 42.54560961 | SP |
| 26 | 8.02 | 23.6997635934 | 33.84 | 46.07 | 33.225 | 1676388 | 39.82896958 | SP |
| 52 | 13.67 | 48.492373182 | 28.19 | 46.07 | 28.13 | 1310234 | 36.87809943 | SP |
| 156 | 20.48 | 95.7904583723 | 21.38 | 46.07 | 19.85 | 885754 | 30.76639286 | SP |
| 260 | 8.54 | 25.6302521008 | 33.32 | 46.07 | 19.85 | 836509 | 28.89219625 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 41.6 | -0.24 | -0.57 | 42.195 | 42.29 | 41.56 | 776099 |
| 1781735400 | 41.84 | -0.58 | -1.37 | 42.28 | 42.435 | 41.705 | 892353 |
| 1781649000 | 42.42 | -0.84 | -1.94 | 43.13 | 43.255 | 42.32 | 858954 |
| 1781562600 | 43.26 | -0.5 | -1.14 | 44.05 | 44.05 | 43.185 | 1756034 |
| 1781303400 | 43.76 | 0.55 | 1.27 | 43.45 | 43.835 | 42.91 | 5000869 |
| 1781217000 | 43.21 | 1.04 | 2.47 | 42.31 | 43.41 | 42.21 | 1575320 |
| 1781130600 | 42.17 | 0.18 | 0.43 | 42 | 42.59 | 41.8 | 1697453 |
| 1781044200 | 41.99 | -0.76 | -1.78 | 42.91 | 43 | 41.22 | 2274045 |
| 1780957800 | 42.75 | 0.17 | 0.40 | 42.91 | 43.36 | 42.515 | 1747407 |
| 1780698600 | 42.58 | -1.76 | -3.97 | 43.84 | 43.88 | 42.46 | 1021344 |
| 1780612200 | 44.34 | -0.25 | -0.56 | 44.13 | 44.455 | 43.82 | 1904686 |
| 1780525800 | 44.59 | -1.36 | -2.96 | 45.54 | 45.665 | 44.59 | 1119180 |
| 1780439400 | 45.95 | 1.5 | 3.37 | 44.66 | 46.07 | 44.66 | 1073093 |
| 1780353000 | 44.45 | -0.15 | -0.34 | 44.11 | 44.6 | 44.11 | 1515265 |
| 1780093800 | 44.6 | -0.12 | -0.27 | 44.36 | 44.7 | 43.8 | 1173949 |
| 1780007400 | 44.72 | -0.25 | -0.56 | 44.95 | 45.23 | 44.57 | 468908 |
| 1779921000 | 44.97 | 0.23 | 0.51 | 44.82 | 45.19 | 44.615 | 747915 |
| 1779834600 | 44.74 | 0.04 | 0.09 | 45.06 | 45.1 | 44.53 | 817909 |
| 1779489000 | 44.7 | 0.51 | 1.15 | 44.53 | 44.74 | 44.35 | 2710729 |
| 1779402600 | 44.19 | 1.27 | 2.96 | 42.68 | 44.21 | 42.68 | 688832 |
| 1779316200 | 42.92 | 0.09 | 0.21 | 42.9 | 43.29 | 42.825 | 963749 |
| 1779229800 | 42.83 | -0.13 | -0.30 | 42.53 | 43.05 | 42.19 | 968473 |
| 1779143400 | 42.96 | 0.19 | 0.44 | 43.02 | 43.11 | 42.405 | 1517682 |
| 1778884200 | 42.77 | -0.63 | -1.45 | 42.86 | 43.31 | 42.61 | 2426077 |
| 1778797800 | 43.4 | 1.54 | 3.68 | 43.49 | 43.71 | 43.02 | 1432368 |
| 1778711400 | 41.86 | 0.1 | 0.24 | 41.89 | 42.12 | 41.68 | 656546 |
| 1778625000 | 41.76 | -0.18 | -0.43 | 41.54 | 41.85 | 41.325 | 812309 |
| 1778538600 | 41.94 | 0.5 | 1.21 | 41.63 | 42.08 | 41.56 | 1183344 |
| 1778279400 | 41.44 | 0.28 | 0.68 | 41.24 | 41.505 | 41.045 | 907210 |
| 1778193000 | 41.16 | -0.91 | -2.16 | 42.03 | 42.03 | 40.945 | 1450395 |
| 1778106600 | 42.07 | -0.34 | -0.80 | 42.29 | 42.3 | 41.745 | 2555422 |
| 1778020200 | 42.41 | -0.08 | -0.19 | 42.7 | 42.79 | 42.4 | 1506537 |
| 1777933800 | 42.49 | -0.07 | -0.16 | 42.58 | 42.72 | 42.36 | 876071 |
| 1777674600 | 42.56 | 0.35 | 0.83 | 42.51 | 42.88 | 42.42 | 2164349 |
| 1777588200 | 42.21 | 1.32 | 3.23 | 41.1 | 42.315 | 41.1 | 5651167 |
| 1777501800 | 40.89 | 0.08 | 0.20 | 40.85 | 41.055 | 40.73 | 2135341 |
| 1777415400 | 40.81 | -0.62 | -1.50 | 41.28 | 41.41 | 40.575 | 1149910 |
| 1777329000 | 41.43 | -0.62 | -1.47 | 41.95 | 42.28 | 41.315 | 2792342 |
| 1777069800 | 42.05 | -1.2 | -2.77 | 42.92 | 42.954 | 41.965 | 1224072 |
| 1776983400 | 43.25 | 0.26 | 0.60 | 42.86 | 43.63 | 42.86 | 1640282 |
| 1776897000 | 42.99 | -0.05 | -0.12 | 43.21 | 43.3 | 42.775 | 4555205 |
| 1776810600 | 43.04 | -0.19 | -0.44 | 43.41 | 43.54 | 42.94 | 862065 |
| 1776724200 | 43.23 | 0.21 | 0.49 | 42.8 | 43.3698 | 42.77 | 2270022 |
| 1776465000 | 43.02 | 0.19 | 0.44 | 42.97 | 43.1 | 42.665 | 1000706 |
| 1776378600 | 42.83 | 1.8 | 4.39 | 41.09 | 42.83 | 41.05 | 5543616 |
| 1776292200 | 41.03 | 0.02 | 0.05 | 40.98 | 41.1101 | 40.67 | 788074 |
| 1776205800 | 41.01 | -0.21 | -0.51 | 41.27 | 41.5 | 40.56 | 1768020 |
| 1776119400 | 41.22 | 0.02 | 0.05 | 40.95 | 41.225 | 40.695 | 587622 |
| 1775860200 | 41.2 | -0.18 | -0.43 | 41.69 | 41.69 | 41.095 | 427561 |
| 1775773800 | 41.38 | -0.22 | -0.53 | 41.58 | 41.95 | 41.11 | 2923796 |
| 1775687400 | 41.6 | 0.92 | 2.26 | 41.5 | 41.61 | 41.01 | 1195392 |
| 1775601000 | 40.68 | 0.22 | 0.54 | 40.4 | 40.8 | 40.19 | 548254 |
| 1775514600 | 40.46 | -0.03 | -0.06 | 40.56 | 40.82 | 40.34 | 499524 |
| 1775169000 | 40.485 | 1.02 | 2.57 | 39.01 | 40.515 | 39.01 | 780550 |
| 1775082600 | 39.47 | 0.15 | 0.38 | 39.49 | 39.7975 | 39.435 | 1132012 |
| 1774996200 | 39.32 | 0.73 | 1.89 | 39.05 | 39.37 | 38.515 | 756061 |
| 1774909800 | 38.59 | -0.88 | -2.23 | 39.65 | 39.9 | 38.455 | 1288006 |
| 1774650600 | 39.47 | -0.39 | -0.98 | 39.83 | 40.06 | 39.405 | 577938 |
| 1774564200 | 39.86 | -0.95 | -2.33 | 40.62 | 40.81 | 39.79 | 1158751 |
| 1774477800 | 40.81 | 0.38 | 0.93 | 40.71 | 41.035 | 40.6 | 1044967 |
| 1774391400 | 40.435 | 0.54 | 1.34 | 39.72 | 40.78 | 39.72 | 1282176 |
| 1774305000 | 39.9 | 0.87 | 2.23 | 39.33 | 40.07 | 39.31 | 3230485 |
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.
