Premium
iShares US Telecommunications ETF (IYZ)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.36 | -1.27028934368 | 28.34 | 28.57 | 27.5716 | 1239309 | 28.08050742 | SP |
| 4 | -0.2 | -0.709723207949 | 28.18 | 28.795 | 27.56 | 2087532 | 28.20456985 | SP |
| 12 | 0.33 | 1.19349005425 | 27.65 | 28.795 | 26.29 | 1381264 | 27.79742804 | SP |
| 26 | 4.565 | 19.4960495409 | 23.415 | 28.795 | 23.13 | 1029350 | 27.03943715 | SP |
| 52 | 5.94 | 26.9509981851 | 22.04 | 28.795 | 20.31 | 702480 | 25.59327899 | SP |
| 156 | -1.7 | -5.72776280323 | 29.68 | 30.48 | 19.85 | 766642 | 24.18678522 | SP |
| 260 | 0.19 | 0.683699172364 | 27.79 | 34.78 | 19.85 | 604512 | 25.61400842 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741217400 | 27.98 | 0.27 | 0.97 | 27.63 | 28.03 | 27.5716 | 1091671 |
| 1741131000 | 27.71 | -0.51 | -1.81 | 28.09 | 28.18 | 27.625 | 967753 |
| 1741044600 | 28.22 | -0.18 | -0.63 | 28.43 | 28.57 | 28.065 | 943740 |
| 1740785400 | 28.4 | 0.26 | 0.94 | 28.12 | 28.43 | 28.03 | 613662 |
| 1740699000 | 28.135 | -0.13 | -0.44 | 28.34 | 28.445 | 28.11 | 2579719 |
| 1740612600 | 28.26 | 0.03 | 0.11 | 28.22 | 28.4 | 28.205 | 6608426 |
| 1740526200 | 28.23 | -0.03 | -0.11 | 28.31 | 28.43 | 28.125 | 3642564 |
| 1740439800 | 28.26 | -0.02 | -0.07 | 28.31 | 28.41 | 28.19 | 1104170 |
| 1740180600 | 28.28 | -0.29 | -1.02 | 28.57 | 28.6 | 28.265 | 875694 |
| 1740094200 | 28.57 | 0.01 | 0.04 | 28.52 | 28.6 | 28.32 | 2240364 |
| 1740007800 | 28.56 | -0.01 | -0.04 | 28.49 | 28.57 | 28.38 | 1279660 |
| 1739921400 | 28.57 | 0.04 | 0.14 | 28.62 | 28.795 | 28.525 | 3638149 |
| 1739575800 | 28.53 | 0.19 | 0.67 | 28.45 | 28.58 | 28.42 | 378465 |
| 1739489400 | 28.34 | 0.48 | 1.72 | 28.2 | 28.42 | 28.155 | 953049 |
| 1739403000 | 27.86 | -0.05 | -0.18 | 27.56 | 27.94 | 27.56 | 1136988 |
| 1739316600 | 27.91 | -0.07 | -0.25 | 27.81 | 27.9401 | 27.76 | 2522580 |
| 1739230200 | 27.98 | 0.04 | 0.14 | 28.17 | 28.18 | 27.92 | 935156 |
| 1738971000 | 27.94 | -0.22 | -0.78 | 28.28 | 28.415 | 27.94 | 4384227 |
| 1738884600 | 28.16 | 0.09 | 0.32 | 28.18 | 28.27 | 27.98 | 3767071 |
| 1738798200 | 28.07 | 0.43 | 1.56 | 27.72 | 28.14 | 27.72 | 4587193 |
| 1738711800 | 27.64 | 0.16 | 0.58 | 27.47 | 27.65 | 27.42 | 451493 |
| 1738625400 | 27.48 | 0.02 | 0.07 | 27.09 | 27.595 | 27.03 | 3040636 |
| 1738366200 | 27.46 | 0.08 | 0.29 | 27.55 | 27.725 | 27.38 | 2445932 |
| 1738279800 | 27.38 | -0.04 | -0.15 | 27.46 | 27.58 | 27.27 | 1082643 |
| 1738193400 | 27.42 | -0.09 | -0.33 | 27.69 | 27.83 | 27.385 | 473831 |
| 1738107000 | 27.51 | 0.14 | 0.51 | 27.37 | 27.57 | 27.26 | 484291 |
| 1738020600 | 27.37 | -0.97 | -3.42 | 27.87 | 27.91 | 27.29 | 1431769 |
| 1737761400 | 28.34 | 0.42 | 1.50 | 28.35 | 28.51 | 28.2901 | 1019957 |
| 1737675000 | 27.92 | 0 | 0.00 | 27.92 | 27.92 | 27.92 | 0 |
| 1737588600 | 27.92 | 0.25 | 0.90 | 27.82 | 27.98 | 27.77 | 615543 |
| 1737502200 | 27.67 | 0.38 | 1.39 | 27.39 | 27.72 | 27.39 | 625815 |
| 1737156600 | 27.29 | 0.25 | 0.92 | 27.31 | 27.39 | 27.22 | 335953 |
| 1737070200 | 27.04 | 0.04 | 0.15 | 26.99 | 27.195 | 26.975 | 446542 |
| 1736983800 | 27 | 0.25 | 0.93 | 27.1 | 27.15 | 26.98 | 445796 |
| 1736897400 | 26.75 | 0.24 | 0.91 | 26.56 | 26.805 | 26.545 | 552064 |
| 1736811000 | 26.51 | -0.01 | -0.04 | 26.4 | 26.51 | 26.29 | 564459 |
| 1736551800 | 26.52 | -0.39 | -1.45 | 26.73 | 26.73 | 26.47 | 1274476 |
| 1736379000 | 26.91 | 0.09 | 0.34 | 26.71 | 26.95 | 26.56 | 681749 |
| 1736292600 | 26.82 | -0.31 | -1.14 | 27.22 | 27.2636 | 26.738297 | 361998 |
| 1736206200 | 27.13 | -0.03 | -0.11 | 27.175 | 27.3304 | 27.11 | 908482 |
| 1735947000 | 27.16 | 0.2 | 0.74 | 27.02 | 27.22 | 26.94 | 1042660 |
| 1735860600 | 26.96 | 0.13 | 0.48 | 26.92 | 27.155 | 26.815 | 2274542 |
| 1735687800 | 26.83 | 0.05 | 0.19 | 26.82 | 26.925 | 26.72 | 659151 |
| 1735601400 | 26.78 | -0.27 | -1.00 | 26.8 | 26.87 | 26.56 | 732613 |
| 1735342200 | 27.05 | -0.23 | -0.84 | 27.13 | 27.21 | 26.9 | 1539245 |
| 1735255800 | 27.28 | 0.07 | 0.26 | 27.1 | 27.295 | 27.09 | 145825 |
| 1735077840 | 27.21 | 0.19 | 0.70 | 27.06 | 27.2171 | 26.94 | 236056 |
| 1734996600 | 27.02 | -0.02 | -0.07 | 26.935 | 27.045 | 26.84 | 348501 |
| 1734737400 | 27.04 | 0.31 | 1.16 | 26.61 | 27.22 | 26.55 | 1554976 |
| 1734651000 | 26.73 | 0.08 | 0.30 | 26.75 | 27 | 26.675 | 421068 |
| 1734564600 | 26.65 | -0.71 | -2.60 | 27.34 | 27.43 | 26.65 | 1207011 |
| 1734478200 | 27.36 | -0.43 | -1.55 | 27.61 | 27.61 | 27.3 | 1810225 |
| 1734391800 | 27.79 | -0.23 | -0.82 | 28 | 28 | 27.745 | 585691 |
| 1734132600 | 28.02 | 0.18 | 0.65 | 27.88 | 28.025 | 27.85 | 174712 |
| 1734046200 | 27.84 | 0.32 | 1.16 | 27.65 | 28.04 | 27.65 | 362236 |
| 1733959800 | 27.52 | 0.11 | 0.40 | 27.53 | 27.59 | 27.38 | 683128 |
| 1733873400 | 27.41 | -0.06 | -0.22 | 27.46 | 27.605 | 27.32 | 541987 |
| 1733787000 | 27.47 | -0.71 | -2.52 | 28.26 | 28.26 | 27.435 | 608591 |
| 1733527800 | 28.18 | 0.04 | 0.14 | 28.2 | 28.22 | 28.1 | 196420 |
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
