Premium
iShares S&P 100 (OEF)
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 | -6.97 | -2.32651290096 | 299.59 | 300.35 | 292 | 151193 | 297.20604595 | SP |
| 4 | -0.85 | -0.289637782397 | 293.47 | 300.35 | 288.7742 | 204516 | 295.81677255 | SP |
| 12 | 0.96 | 0.32915038058 | 291.66 | 300.35 | 282.27 | 200935 | 293.3002283 | SP |
| 26 | 21.03 | 7.74328951729 | 271.59 | 300.35 | 258.83 | 214874 | 284.00491689 | SP |
| 52 | 50.84 | 21.027380263 | 241.78 | 300.35 | 233.95 | 211182 | 268.79529326 | SP |
| 156 | 94.94 | 48.0271145285 | 197.68 | 300.35 | 157.57 | 290242 | 212.77246139 | SP |
| 260 | 147.43 | 101.542805978 | 145.19 | 300.35 | 101.8696 | 334188 | 185.4481783 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740439800 | 292.62 | -1.54 | -0.52 | 295.2 | 295.89 | 292.26 | 149274 |
| 1740180600 | 294.16 | -4.77 | -1.60 | 298.98 | 298.99 | 293.89 | 141542 |
| 1740094200 | 298.93 | -1.42 | -0.47 | 299.83999 | 299.83999 | 297.5 | 120737 |
| 1740007800 | 300.35 | 0.98 | 0.33 | 298.83999 | 300.35 | 298.3301 | 166076 |
| 1739921400 | 299.37 | 0.36 | 0.12 | 299.58999 | 299.88 | 297.6701 | 178816 |
| 1739575800 | 299.01 | 0.06 | 0.02 | 298.95999 | 299.58499 | 298.67 | 160993 |
| 1739489400 | 298.95 | 3.23 | 1.09 | 296.32 | 299 | 295.64 | 182726 |
| 1739403000 | 295.72 | -0.44 | -0.15 | 293.45 | 296.0599 | 293.02999 | 142645 |
| 1739316600 | 296.16 | 0.85 | 0.29 | 294.39999 | 296.44 | 294.39999 | 244593 |
| 1739230200 | 295.31 | 1.8 | 0.61 | 294.73 | 295.91 | 294.5215 | 281618 |
| 1738971000 | 293.51 | -3.34 | -1.13 | 296.87 | 297.459 | 292.9801 | 248928 |
| 1738884600 | 296.85 | 1.25 | 0.42 | 295.98 | 296.85 | 294.98 | 193587 |
| 1738798200 | 295.6 | 0.91 | 0.31 | 293.58 | 295.6 | 292.77 | 221985 |
| 1738711800 | 294.69 | 2.46 | 0.84 | 292.13 | 294.85 | 291.87 | 223194 |
| 1738625400 | 292.23 | -2.33 | -0.79 | 289.75 | 293.45999 | 288.7742 | 270328 |
| 1738366200 | 294.56 | -1.33 | -0.45 | 297.89999 | 298.92 | 294.24 | 253921 |
| 1738279800 | 295.89 | 0.6 | 0.20 | 295.57 | 296.75 | 293.42 | 322145 |
| 1738193400 | 295.29 | -1.36 | -0.46 | 295.91 | 296.02499 | 293.4975 | 172043 |
| 1738107000 | 296.64999 | 3.79 | 1.29 | 293.47 | 296.97 | 292.3754 | 157589 |
| 1738020600 | 292.86 | -5.16 | -1.73 | 290.02 | 293.32 | 289.33 | 219990 |
| 1737761400 | 298.02 | 1.18 | 0.40 | 298.98 | 299.445 | 297.12 | 201035 |
| 1737675000 | 296.83999 | 0 | 0.00 | 296.83999 | 296.83999 | 296.83999 | 0 |
| 1737588600 | 296.83999 | 2.38 | 0.81 | 296.04 | 297.33999 | 296.04 | 132936 |
| 1737502200 | 294.45999 | 2.25 | 0.77 | 293.33999 | 294.45999 | 292.075 | 305135 |
| 1737156600 | 292.20999 | 3.43 | 1.19 | 292.45 | 293.08499 | 291.18 | 185237 |
| 1737070200 | 288.77999 | -2.16 | -0.74 | 291.49 | 291.49 | 288.52 | 146864 |
| 1736983800 | 290.94 | 6.15 | 2.16 | 288.62 | 291.21499 | 288.17 | 158139 |
| 1736897400 | 284.79 | -0.66 | -0.23 | 286.93 | 286.95 | 283.23 | 208598 |
| 1736811000 | 285.45 | -0.27 | -0.09 | 282.61 | 285.55 | 282.27 | 195642 |
| 1736551800 | 285.72 | -4.04 | -1.39 | 287.67 | 287.8 | 284.18 | 345867 |
| 1736379000 | 289.76 | 0.09 | 0.03 | 289.35 | 290.5 | 287.91 | 233806 |
| 1736292600 | 289.67 | -4.07 | -1.39 | 294.85 | 294.85 | 288.85 | 186968 |
| 1736206200 | 293.74 | 2.28 | 0.78 | 294.01 | 295.85 | 292.76 | 306954 |
| 1735947000 | 291.45999 | 3.39 | 1.18 | 289.83 | 291.76 | 288.7047 | 142857 |
| 1735860600 | 288.07 | -0.78 | -0.27 | 290.06 | 291.14 | 285.69 | 415048 |
| 1735687800 | 288.85 | -1.59 | -0.55 | 291.1 | 291.2124 | 287.995 | 232283 |
| 1735601400 | 290.44 | -3.44 | -1.17 | 290.02999 | 292.14999 | 288.66 | 219777 |
| 1735342200 | 293.88 | -3.21 | -1.08 | 295.06 | 295.06 | 291.48 | 155331 |
| 1735255800 | 297.08999 | -0.42 | -0.14 | 296.47 | 297.76 | 295.6 | 109459 |
| 1735077840 | 297.51 | 3.92 | 1.34 | 294.35 | 297.51 | 294.27 | 100265 |
| 1734996600 | 293.58999 | 2.44 | 0.84 | 291.76 | 293.9097 | 290.20999 | 168409 |
| 1734737400 | 291.14999 | 2.76 | 0.96 | 286.39 | 293.83999 | 286.01 | 300971 |
| 1734651000 | 288.39 | 0.66 | 0.23 | 290.91 | 291.27 | 288.11 | 219544 |
| 1734564600 | 287.73 | -8.83 | -2.98 | 296.52999 | 297.76 | 287.5 | 281673 |
| 1734478200 | 296.56 | -1.54 | -0.52 | 295.94 | 296.73 | 295.3901 | 128948 |
| 1734391800 | 298.1 | 2.08 | 0.70 | 297.265 | 298.44 | 296.55 | 192458 |
| 1734132600 | 296.02 | 0.39 | 0.13 | 296.94 | 297.45 | 295 | 151358 |
| 1734046200 | 295.63 | -1.72 | -0.58 | 296.58999 | 296.95 | 295.57 | 282037 |
| 1733959800 | 297.35 | 3.23 | 1.10 | 295.63 | 297.76 | 295.62 | 113910 |
| 1733873400 | 294.12 | -0.45 | -0.15 | 295.1096 | 295.93939 | 293.85 | 92162 |
| 1733787000 | 294.57 | -1.37 | -0.46 | 295.52999 | 295.73 | 294.16 | 99094 |
| 1733527800 | 295.94 | 0.88 | 0.30 | 295.18 | 296.2786 | 295.18 | 123095 |
| 1733441400 | 295.06 | 0.26 | 0.09 | 295.17 | 295.8299 | 294.7826 | 148529 |
| 1733355000 | 294.8 | 2.42 | 0.83 | 293.52999 | 294.91 | 293.33499 | 157066 |
| 1733268600 | 292.38 | 0.71 | 0.24 | 291.39999 | 292.39999 | 291.2201 | 102437 |
| 1733182200 | 291.67 | 1.52 | 0.52 | 290.97 | 291.99 | 290.97 | 192188 |
| 1732917840 | 290.14999 | 1.69 | 0.59 | 288.56 | 290.77499 | 288.56 | 52070 |
| 1732750200 | 288.45999 | -0.76 | -0.26 | 289.01 | 289.01 | 287.41 | 88470 |
| 1732663800 | 289.22 | 1.87 | 0.65 | 287.99 | 289.61 | 287.99 | 153636 |
| 1732577400 | 287.35 | 0.47 | 0.16 | 288.47 | 289.37 | 286.11 | 146044 |
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
