Premium
iShares S&P 100 (OEF)
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 | 2.47 | 0.676101059316 | 365.33 | 370.44 | 363.98 | 176036 | 367.24282879 | SP |
| 4 | 6.2 | 1.71460176991 | 361.6 | 372.07 | 354.81 | 325523 | 363.62306396 | SP |
| 12 | 25.74 | 7.5249956148 | 342.06 | 379.02 | 341.435 | 367159 | 361.94275417 | SP |
| 26 | 23.09 | 6.69838414899 | 344.71 | 379.02 | 306.84 | 974049 | 334.8570522 | SP |
| 52 | 62 | 20.2746893394 | 305.8 | 379.02 | 304.54 | 726601 | 334.19886682 | SP |
| 156 | 162.89 | 79.4934361427 | 204.91 | 379.02 | 193 | 456831 | 295.35457436 | SP |
| 260 | 170.59 | 86.5016986968 | 197.21 | 379.02 | 157.57 | 391611 | 263.59018608 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 368.25 | -1.24 | -0.34 | 369.1 | 369.56 | 367.16 | 155584 |
| 1783377000 | 369.49 | 3.41 | 0.93 | 368.15 | 370.44 | 367.47 | 153842 |
| 1783031400 | 366.08 | 0.21 | 0.06 | 366.56 | 368.865 | 363.98 | 187945 |
| 1782945000 | 365.87 | 0 | 0.00 | 365.33 | 367.61 | 364.18 | 206771 |
| 1782858600 | 365.87 | 3.36 | 0.93 | 363 | 366.53 | 362.97 | 282394 |
| 1782772200 | 362.51 | 4.94 | 1.38 | 360.76 | 363.115 | 358.58 | 481750 |
| 1782513000 | 357.57 | 0.02 | 0.01 | 355.72 | 360.445 | 354.81 | 308591 |
| 1782426600 | 357.55 | -1.73 | -0.48 | 361.31 | 361.64 | 355.87 | 362814 |
| 1782340200 | 359.28 | -1.16 | -0.32 | 360.96 | 363.21 | 358.24 | 267519 |
| 1782253800 | 360.44 | -5.16 | -1.41 | 360.255 | 363.58 | 359.56 | 288595 |
| 1782167400 | 365.6 | -3.06 | -0.83 | 368.28 | 369.28 | 365.085 | 337357 |
| 1781821800 | 368.66 | 4.52 | 1.24 | 368.1 | 368.93 | 365.9595 | 234618 |
| 1781735400 | 364.14 | -4.55 | -1.23 | 369.11 | 369.38 | 363.11 | 517896 |
| 1781649000 | 368.69 | -2.36 | -0.64 | 370.46 | 370.81 | 368.38 | 221771 |
| 1781562600 | 371.05 | 6.65 | 1.82 | 369.2 | 372.07 | 368.935 | 282793 |
| 1781303400 | 364.4 | 0.86 | 0.24 | 364.73 | 366.01 | 361.47 | 480425 |
| 1781217000 | 363.54 | 5.78 | 1.62 | 358.96 | 364.37 | 356.33 | 721062 |
| 1781130600 | 357.76 | -5.86 | -1.61 | 361.6 | 363.81 | 357.56 | 366642 |
| 1781044200 | 363.62 | -2.95 | -0.80 | 368.15 | 369.37 | 356.55 | 481783 |
| 1780957800 | 366.57 | 1.69 | 0.46 | 367.92 | 369.23 | 365.585 | 263548 |
| 1780698600 | 364.88 | -10.85 | -2.89 | 373.2 | 373.68 | 364.05 | 392267 |
| 1780612200 | 375.73 | 1.2 | 0.32 | 372.9 | 376.36 | 372.69 | 273513 |
| 1780525800 | 374.53 | -3.29 | -0.87 | 377.42 | 377.85 | 374.02 | 416664 |
| 1780439400 | 377.82 | -0.28 | -0.07 | 377.43 | 378.765 | 376.47 | 256746 |
| 1780353000 | 378.1 | 0.77 | 0.20 | 377.11 | 379.02 | 376.71 | 450307 |
| 1780093800 | 377.33 | 0.87 | 0.23 | 377.01 | 378.25 | 376.23 | 375429 |
| 1780007400 | 376.46 | 2.55 | 0.68 | 373.44 | 376.575 | 373.33 | 252391 |
| 1779921000 | 373.91 | 0.77 | 0.21 | 373.66 | 373.975 | 372.31 | 239609 |
| 1779834600 | 373.14 | 1.95 | 0.53 | 372.99 | 374.09 | 371.92 | 228516 |
| 1779489000 | 371.19 | 0.8 | 0.22 | 372.04 | 373.1898 | 370.82 | 252071 |
| 1779402600 | 370.39 | 0.32 | 0.09 | 368.72 | 371.67 | 367.49 | 505301 |
| 1779316200 | 370.07 | 3.63 | 0.99 | 367.33 | 370.3 | 366.48 | 345327 |
| 1779229800 | 366.44 | -2.38 | -0.65 | 366.86 | 368.345 | 365.18 | 330918 |
| 1779143400 | 368.82 | -0.54 | -0.15 | 369.83 | 370.31 | 366.07 | 456670 |
| 1778884200 | 369.36 | -4.55 | -1.22 | 370.9 | 371.89 | 368.49 | 351811 |
| 1778797800 | 373.91 | 3.1 | 0.84 | 371.56 | 374.6399 | 371.39 | 187290 |
| 1778711400 | 370.81 | 3.19 | 0.87 | 367.74 | 371.61 | 366.565 | 221164 |
| 1778625000 | 367.62 | -0.41 | -0.11 | 367.05 | 367.88 | 364.16 | 477514 |
| 1778538600 | 368.03 | 0.65 | 0.18 | 366.42 | 369.11 | 366.33 | 223736 |
| 1778279400 | 367.38 | 3.55 | 0.98 | 365.24 | 367.67 | 365.19 | 291070 |
| 1778193000 | 363.83 | -0.54 | -0.15 | 365.08 | 366.29 | 363 | 657896 |
| 1778106600 | 364.37 | 6.26 | 1.75 | 360.59 | 364.73 | 360.315 | 293100 |
| 1778020200 | 358.11 | 2.89 | 0.81 | 357.02 | 358.72 | 357.01 | 315949 |
| 1777933800 | 355.22 | -1.48 | -0.41 | 356.3 | 356.945 | 353.48 | 359470 |
| 1777674600 | 356.7 | 1.9 | 0.54 | 356.51 | 358.84 | 356.19 | 366408 |
| 1777588200 | 354.8 | 2.72 | 0.77 | 354.1 | 355.49 | 350.665 | 383413 |
| 1777501800 | 352.08 | 0.1 | 0.03 | 351.38 | 352.42 | 350.42 | 592187 |
| 1777415400 | 351.98 | -1.22 | -0.35 | 351.3 | 352.34 | 350.56 | 392669 |
| 1777329000 | 353.2 | 0.98 | 0.28 | 351.43 | 353.44 | 351.335 | 462490 |
| 1777069800 | 352.22 | 3.52 | 1.01 | 350.21 | 352.43 | 349.27 | 399543 |
| 1776983400 | 348.7 | -1.96 | -0.56 | 349.51 | 350.8099 | 345.68 | 614840 |
| 1776897000 | 350.66 | 4.77 | 1.38 | 348.38 | 350.74 | 347.95 | 436056 |
| 1776810600 | 345.89 | -2.48 | -0.71 | 349 | 349.24 | 345.18 | 788753 |
| 1776724200 | 348.37 | -1.35 | -0.39 | 349.14 | 349.35 | 346.8047 | 482188 |
| 1776465000 | 349.72 | 4.14 | 1.20 | 347.97 | 350.73 | 347.75 | 512420 |
| 1776378600 | 345.58 | 0.46 | 0.13 | 345.55 | 346.25 | 343.76 | 418968 |
| 1776292200 | 345.12 | 3.95 | 1.16 | 342.06 | 345.3 | 341.435 | 318646 |
| 1776205800 | 341.17 | 5.21 | 1.55 | 337.14 | 341.17 | 337.14 | 470434 |
| 1776119400 | 335.96 | 2.74 | 0.82 | 332.25 | 336.228 | 331.56 | 405517 |
| 1775860200 | 333.22 | 0.4 | 0.12 | 333.47 | 334.555 | 332.63 | 303123 |
| 1775773800 | 332.82 | 2.67 | 0.81 | 329.94 | 333.17 | 329.14999 | 616132 |
| 1775687400 | 330.14999 | 7.95 | 2.47 | 331.1 | 331.64999 | 328.02999 | 797355 |
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.
