Premium
iShares Large Cap Max Buffer Jun ETF (MAXJ)
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 | -0.12 | -0.45766590389 | 26.22 | 26.4599 | 25.99 | 15837 | 26.19452031 | SP |
| 4 | -0.4066 | -1.53395758038 | 26.5066 | 26.69 | 25.99 | 13463 | 26.41245941 | SP |
| 12 | -0.37 | -1.3978088402 | 26.47 | 26.69 | 25.99 | 24640 | 26.3329257 | SP |
| 26 | 0.62 | 2.43328100471 | 25.48 | 26.69 | 25.3535 | 34450 | 26.18480956 | SP |
| 52 | 0.9 | 3.57142857143 | 25.2 | 26.69 | 24.85 | 70760 | 25.55860596 | SP |
| 156 | 0.9 | 3.57142857143 | 25.2 | 26.69 | 24.85 | 70760 | 25.55860596 | SP |
| 260 | 0.9 | 3.57142857143 | 25.2 | 26.69 | 24.85 | 70760 | 25.55860596 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 26.1 | 0.09 | 0.35 | 25.99 | 26.1 | 25.9303 | 16231 |
| 1741303800 | 26.01 | -0.22 | -0.83 | 26.228 | 26.228 | 25.99 | 15995 |
| 1741217400 | 26.228 | 0.1 | 0.40 | 26.09 | 26.2499 | 26.06 | 4399 |
| 1741131000 | 26.1237 | -0.1 | -0.39 | 26.2 | 26.25 | 26.03 | 14785 |
| 1741044600 | 26.227 | -0.15 | -0.58 | 26.27 | 26.4599 | 26.2 | 28179 |
| 1740785400 | 26.38 | 0.11 | 0.44 | 26.22 | 26.38 | 26.22 | 15829 |
| 1740699000 | 26.265 | -0.14 | -0.52 | 26.4014 | 26.41 | 26.265 | 7337 |
| 1740612600 | 26.4014 | -0.01 | -0.03 | 26.41 | 26.46 | 26.36 | 17056 |
| 1740526200 | 26.41 | -0.06 | -0.23 | 26.47 | 26.47 | 26.36 | 8631 |
| 1740439800 | 26.47 | -0.02 | -0.06 | 26.5 | 26.53 | 26.45 | 16599 |
| 1740180600 | 26.485 | -0.13 | -0.47 | 26.59 | 26.6 | 26.475 | 1928 |
| 1740094200 | 26.61 | -0.01 | -0.04 | 26.59 | 26.618 | 26.555 | 33879 |
| 1740007800 | 26.62 | 0.04 | 0.13 | 26.57 | 26.625 | 26.57 | 3569 |
| 1739921400 | 26.585 | 0.03 | 0.09 | 26.69 | 26.69 | 26.57 | 9137 |
| 1739575800 | 26.56 | 0 | 0.02 | 26.55 | 26.58 | 26.55 | 15270 |
| 1739489400 | 26.555 | 0.06 | 0.21 | 26.5 | 26.5609 | 26.5 | 24171 |
| 1739403000 | 26.4986 | -0.02 | -0.06 | 26.49 | 26.51 | 26.41 | 2269 |
| 1739316600 | 26.515 | 0.04 | 0.13 | 26.47 | 26.52 | 26.47 | 14805 |
| 1739230200 | 26.48 | 0.05 | 0.21 | 26.51 | 26.51 | 26.47 | 13750 |
| 1738971000 | 26.4252 | -0.08 | -0.31 | 26.5066 | 26.5066 | 26.4252 | 6712 |
| 1738884600 | 26.5066 | 0.05 | 0.20 | 26.52 | 26.52 | 26.46 | 19179 |
| 1738798200 | 26.455 | 0.01 | 0.02 | 26.44 | 26.46 | 26.41 | 13748 |
| 1738711800 | 26.4499 | 0.09 | 0.34 | 26.36 | 26.4499 | 26.36 | 26455 |
| 1738625400 | 26.36 | -0.08 | -0.28 | 26.26 | 26.3999 | 26.26 | 26525 |
| 1738366200 | 26.435 | -0.03 | -0.11 | 26.48 | 26.52 | 26.42 | 7298 |
| 1738279800 | 26.4631 | 0.03 | 0.11 | 26.48 | 26.48 | 26.4108 | 33145 |
| 1738193400 | 26.435 | -0.01 | -0.02 | 26.4408 | 26.46 | 26.4099 | 30639 |
| 1738107000 | 26.4408 | 0.07 | 0.25 | 26.47 | 26.47 | 26.37 | 215144 |
| 1738020600 | 26.375 | -0.12 | -0.43 | 26.27 | 26.39 | 26.27 | 10080 |
| 1737761400 | 26.49 | 0.02 | 0.09 | 26.5 | 26.52 | 26.48 | 4659 |
| 1737675000 | 26.465 | 0 | 0.00 | 26.465 | 26.465 | 26.465 | 0 |
| 1737588600 | 26.465 | 0.05 | 0.21 | 26.49 | 26.49 | 26.45 | 11218 |
| 1737502200 | 26.41 | 0.04 | 0.15 | 26.4199 | 26.46 | 26.369 | 19294 |
| 1737156600 | 26.37 | 0.1 | 0.39 | 26.2683 | 26.39 | 26.2683 | 15207 |
| 1737070200 | 26.2683 | 0 | 0.01 | 26.29 | 26.3146 | 26.26 | 14990 |
| 1736983800 | 26.265 | 0.16 | 0.59 | 26.27 | 26.2781 | 26.23 | 4341 |
| 1736897400 | 26.11 | 0.05 | 0.19 | 26.16 | 26.17 | 26.06 | 138432 |
| 1736811000 | 26.06 | -0.02 | -0.08 | 25.99 | 26.0804 | 25.99 | 8495 |
| 1736551800 | 26.08 | -0.11 | -0.42 | 26.1449 | 26.15 | 26.07 | 13899 |
| 1736379000 | 26.19 | 0 | 0.00 | 26.23 | 26.23 | 26.16 | 7886 |
| 1736292600 | 26.19 | -0.09 | -0.33 | 26.3 | 26.3 | 26.18 | 30427 |
| 1736206200 | 26.2775 | 0.04 | 0.16 | 26.3 | 26.3499 | 26.26 | 16697 |
| 1735947000 | 26.2352 | 0.13 | 0.49 | 26.15 | 26.24 | 26.15 | 29796 |
| 1735860600 | 26.1076 | -0.03 | -0.11 | 26.2 | 26.21 | 26.07 | 12221 |
| 1735687800 | 26.1355 | -0.02 | -0.09 | 26.17 | 26.17 | 26.11 | 3622 |
| 1735601400 | 26.16 | -0.28 | -1.06 | 26.11 | 26.1901 | 26.11 | 7731 |
| 1735342200 | 26.44 | -0.1 | -0.38 | 26.44 | 26.4899 | 26.4 | 6145 |
| 1735255800 | 26.54 | 0.11 | 0.42 | 26.47 | 26.54 | 26.47 | 5285 |
| 1735077840 | 26.43 | 0.06 | 0.23 | 26.43 | 26.45 | 26.37 | 3927 |
| 1734996600 | 26.37 | -0.01 | -0.04 | 26.32 | 26.38 | 26.31 | 14606 |
| 1734737400 | 26.38 | 0.15 | 0.55 | 26.27 | 26.4 | 26.2 | 25329 |
| 1734651000 | 26.2344 | -0.01 | -0.04 | 26.34 | 26.34 | 26.23 | 5318 |
| 1734564600 | 26.2448 | -0.2 | -0.76 | 26.455 | 26.46 | 26.24 | 246211 |
| 1734478200 | 26.4468 | -0.02 | -0.07 | 26.5 | 26.5 | 26.41 | 15943 |
| 1734391800 | 26.4661 | 0.03 | 0.10 | 26.5 | 26.5 | 26.46 | 10877 |
| 1734132600 | 26.44 | 0.02 | 0.08 | 26.47 | 26.47 | 26.4341 | 10801 |
| 1734046200 | 26.42 | -0.05 | -0.21 | 26.46 | 26.48 | 26.42 | 11232 |
| 1733959800 | 26.4748 | 0.04 | 0.17 | 26.44 | 26.4867 | 26.44 | 2363 |
| 1733873400 | 26.43 | 0.01 | 0.04 | 26.43 | 26.4404 | 26.43 | 6690 |
| 1733787000 | 26.42 | -0.05 | -0.19 | 26.49 | 26.49 | 26.42 | 14606 |
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
