Premium
iShares US Equity Factor ETF (LRGF)
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 | 1.67 | 2.246133154 | 74.35 | 76.57 | 73.56 | 134709 | 75.28636812 | SP |
| 4 | 2.42 | 3.28804347826 | 73.6 | 77.15 | 73.29 | 144865 | 75.49218479 | SP |
| 12 | 9.3 | 13.9388489209 | 66.72 | 77.15 | 63.89 | 172531 | 71.38376027 | SP |
| 26 | 6.78 | 9.79202772964 | 69.24 | 77.15 | 63.89 | 229912 | 69.74152652 | SP |
| 52 | 14.15 | 22.8705349927 | 61.87 | 77.15 | 61.32 | 192382 | 68.71703543 | SP |
| 156 | 32.09 | 73.0480309583 | 43.93 | 77.15 | 41.38 | 148741 | 60.27324057 | SP |
| 260 | 33.68 | 79.5465281058 | 42.34 | 77.15 | 35.46 | 150974 | 52.45077755 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781649000 | 75.86 | -0.41 | -0.54 | 76.31 | 76.44 | 75.86 | 128482 |
| 1781562600 | 76.27 | 0.88 | 1.17 | 76.2 | 76.57 | 76.2 | 157212 |
| 1781303400 | 75.39 | 0.43 | 0.57 | 75.2 | 75.63 | 74.75 | 119416 |
| 1781217000 | 74.96 | 1.36 | 1.85 | 73.89 | 75.1599 | 73.69 | 155854 |
| 1781130600 | 73.6 | -1.16 | -1.55 | 74.35 | 74.88 | 73.56 | 112579 |
| 1781044200 | 74.76 | -0.28 | -0.37 | 75.41 | 75.78 | 73.29 | 107829 |
| 1780957800 | 75.04 | 0.19 | 0.25 | 75.39 | 75.6208 | 74.94 | 141056 |
| 1780698600 | 74.85 | -1.93 | -2.51 | 76.35 | 76.35 | 74.67 | 77043 |
| 1780612200 | 76.78 | 0.26 | 0.34 | 76.25 | 76.93 | 76.16 | 123114 |
| 1780525800 | 76.52 | -0.55 | -0.71 | 76.87 | 76.9145 | 76.5 | 113428 |
| 1780439400 | 77.07 | 0.14 | 0.18 | 76.94 | 77.15 | 76.87 | 120747 |
| 1780353000 | 76.93 | 0.46 | 0.60 | 76.42 | 77.1 | 76.42 | 156704 |
| 1780093800 | 76.47 | 0.42 | 0.55 | 76.3 | 76.6 | 76.28 | 180590 |
| 1780007400 | 76.05 | 0.55 | 0.73 | 75.51 | 76.06 | 75.44 | 127991 |
| 1779921000 | 75.5 | -0.05 | -0.07 | 75.58 | 75.615 | 75.34 | 140960 |
| 1779834600 | 75.55 | 0.53 | 0.71 | 75.42 | 75.71 | 75.38 | 95518 |
| 1779489000 | 75.02 | 0.44 | 0.59 | 74.91 | 75.26 | 74.88 | 225216 |
| 1779402600 | 74.58 | 0.29 | 0.39 | 73.99 | 74.76 | 73.91 | 189884 |
| 1779316200 | 74.29 | 0.86 | 1.17 | 73.6 | 74.305 | 73.45 | 278803 |
| 1779229800 | 73.43 | -0.45 | -0.61 | 73.57 | 73.77 | 73.2901 | 142553 |
| 1779143400 | 73.88 | -0.06 | -0.08 | 73.99 | 74.06 | 73.41 | 118342 |
| 1778884200 | 73.94 | -0.8 | -1.07 | 74.13 | 74.32 | 73.85 | 269580 |
| 1778797800 | 74.74 | 0.69 | 0.93 | 74.25 | 74.8699 | 74.25 | 164235 |
| 1778711400 | 74.05 | 0.31 | 0.42 | 73.81 | 74.2 | 73.515 | 118618 |
| 1778625000 | 73.74 | -0.11 | -0.15 | 73.67 | 73.79 | 73.1 | 117626 |
| 1778538600 | 73.85 | 0.11 | 0.15 | 73.6 | 73.9796 | 73.6 | 73414 |
| 1778279400 | 73.74 | 0.45 | 0.61 | 73.62 | 73.8288 | 73.62 | 72200 |
| 1778193000 | 73.29 | -0.38 | -0.52 | 73.78 | 73.88 | 73.18 | 75938 |
| 1778106600 | 73.67 | 0.88 | 1.21 | 73.15 | 73.74 | 73.09 | 103096 |
| 1778020200 | 72.79 | 0.74 | 1.03 | 72.46 | 72.905 | 72.46 | 139077 |
| 1777933800 | 72.05 | -0.2 | -0.28 | 72.22 | 72.4699 | 71.75 | 86555 |
| 1777674600 | 72.25 | 0.29 | 0.40 | 72.28 | 72.59 | 72.25 | 131874 |
| 1777588200 | 71.96 | 0.51 | 0.71 | 71.66 | 72.0616 | 71.31 | 82667 |
| 1777501800 | 71.45 | -0.11 | -0.15 | 71.53 | 71.54 | 71.225 | 127511 |
| 1777415400 | 71.56 | -0.45 | -0.62 | 71.66 | 71.77 | 71.36 | 84536 |
| 1777329000 | 72.01 | 0.07 | 0.10 | 71.77 | 72.03 | 71.74 | 95238 |
| 1777069800 | 71.94 | 0.55 | 0.77 | 71.61 | 71.99 | 71.42 | 98864 |
| 1776983400 | 71.39 | -0.5 | -0.70 | 71.68 | 71.82 | 70.78 | 1252994 |
| 1776897000 | 71.89 | 0.53 | 0.74 | 71.82 | 71.94 | 71.66 | 89252 |
| 1776810600 | 71.36 | -0.39 | -0.54 | 71.9 | 72.025 | 71.26 | 83608 |
| 1776724200 | 71.75 | -0.06 | -0.08 | 71.61 | 71.8099 | 71.475 | 108752 |
| 1776465000 | 71.81 | 0.91 | 1.28 | 71.39 | 72.05 | 71.39 | 99219 |
| 1776378600 | 70.9 | 0.24 | 0.34 | 70.75 | 70.99 | 70.58 | 280089 |
| 1776292200 | 70.66 | 0.53 | 0.76 | 70.24 | 70.71 | 70.17 | 110681 |
| 1776205800 | 70.13 | 0.73 | 1.05 | 69.56 | 70.17 | 69.56 | 200415 |
| 1776119400 | 69.4 | 0.77 | 1.12 | 68.37 | 69.42 | 68.37 | 145443 |
| 1775860200 | 68.63 | -0.14 | -0.20 | 68.89 | 68.92 | 68.565 | 146755 |
| 1775773800 | 68.77 | 0.33 | 0.48 | 68.37 | 68.85 | 68.2 | 150473 |
| 1775687400 | 68.44 | 1.65 | 2.47 | 68.54 | 68.605 | 68.07 | 101471 |
| 1775601000 | 66.79 | -0.06 | -0.09 | 66.61 | 66.848 | 66.069999 | 200546 |
| 1775514600 | 66.849999 | 0.35 | 0.53 | 66.489999 | 66.86 | 66.489999 | 122897 |
| 1775169000 | 66.5 | 0.08 | 0.12 | 65.599999 | 66.73 | 65.42 | 182693 |
| 1775082600 | 66.42 | 0.42 | 0.64 | 66.39 | 66.769999 | 66.261399 | 158795 |
| 1774996200 | 66 | 1.87 | 2.92 | 64.849999 | 66.099999 | 64.79 | 654447 |
| 1774909800 | 64.129999 | -0.32 | -0.50 | 65.01 | 65.03 | 63.89 | 386541 |
| 1774650600 | 64.45 | -1.01 | -1.54 | 65.15 | 65.19 | 64.33 | 145059 |
| 1774564200 | 65.459999 | -1.11 | -1.67 | 66.11 | 66.394999 | 65.43 | 217036 |
| 1774477800 | 66.569999 | 0.38 | 0.57 | 66.72 | 67.004999 | 66.349999 | 315280 |
| 1774391400 | 66.19 | -0.16 | -0.24 | 65.93 | 66.53 | 65.76 | 270619 |
| 1774305000 | 66.349999 | 0.87 | 1.33 | 66.459999 | 67.04 | 66.17 | 514110 |
| 1774045800 | 65.48 | -1.04 | -1.56 | 66.37 | 66.37 | 65.18 | 177814 |
| 1773959400 | 66.519999 | -0.14 | -0.21 | 66.2 | 66.825 | 66.09 | 305748 |
| 1773873000 | 66.66 | -0.87 | -1.29 | 67.27 | 67.4079 | 66.625 | 248704 |
| 1773786600 | 67.53 | 0.03 | 0.04 | 67.62 | 67.94 | 67.51 | 216752 |
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.
