Premium
iShares MSCI USA Small Cap Min Vol Factor ETF (SMMV)
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 | -0.1548 | -0.345535714286 | 44.8 | 44.845 | 43.99 | 15000 | 44.17767844 | SP |
| 4 | -0.2248 | -0.501002897259 | 44.87 | 45.17 | 43.94 | 9260 | 44.35312285 | SP |
| 12 | 1.1452 | 2.63264367816 | 43.5 | 45.54 | 43.32 | 10444 | 44.54083414 | SP |
| 26 | 0.7452 | 1.69749430524 | 43.9 | 46.3616 | 42.77 | 14896 | 44.58822735 | SP |
| 52 | 3.0652 | 7.37181337181 | 41.58 | 46.3616 | 41.02 | 22411 | 43.26160801 | SP |
| 156 | 10.6652 | 31.3866980577 | 33.98 | 46.3616 | 31.9701 | 63985 | 38.07060459 | SP |
| 260 | 6.8252 | 18.0465362242 | 37.82 | 46.3616 | 31.66 | 65006 | 37.15076369 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782253800 | 44.6452 | 0.46 | 1.03 | 44.07 | 44.71 | 44.07 | 9143 |
| 1782167400 | 44.19 | 0.04 | 0.10 | 44.1 | 44.32 | 44.1 | 13429 |
| 1781821800 | 44.1458 | 0.05 | 0.10 | 44.46 | 44.46 | 44.02 | 12611 |
| 1781735400 | 44.1 | -0.53 | -1.19 | 44.72 | 44.72 | 43.99 | 28561 |
| 1781649000 | 44.6325 | -0.1 | -0.22 | 44.8 | 44.845 | 44.6006 | 5398 |
| 1781562600 | 44.73 | -0.3 | -0.66 | 45.09 | 45.09 | 44.6601 | 4598 |
| 1781303400 | 45.0278 | 0.26 | 0.57 | 44.84 | 45.17 | 44.84 | 5627 |
| 1781217000 | 44.7711 | 0.23 | 0.51 | 44.74 | 44.88 | 44.61 | 5436 |
| 1781130600 | 44.5458 | 0.04 | 0.09 | 44.51 | 44.85 | 44.51 | 4147 |
| 1781044200 | 44.5078 | 0.48 | 1.09 | 44.15 | 44.54 | 44.15 | 10572 |
| 1780957800 | 44.03 | -0.25 | -0.57 | 44.44 | 44.44 | 44 | 3716 |
| 1780698600 | 44.2807 | 0.06 | 0.14 | 44.11 | 44.44 | 44.11 | 11125 |
| 1780612200 | 44.22 | 0.21 | 0.49 | 44.16 | 44.52 | 44.16 | 7470 |
| 1780525800 | 44.0055 | -0.12 | -0.27 | 44.05 | 44.09 | 43.94 | 5542 |
| 1780439400 | 44.125 | -0.1 | -0.21 | 44.15 | 44.1999 | 44.07 | 6680 |
| 1780353000 | 44.22 | -0.09 | -0.20 | 44.23 | 44.28 | 44.15 | 3877 |
| 1780093800 | 44.31 | -0.14 | -0.31 | 44.5 | 44.5 | 44.31 | 18570 |
| 1780007400 | 44.45 | -0.04 | -0.08 | 44.54 | 44.63 | 44.45 | 8675 |
| 1779921000 | 44.4866 | -0.31 | -0.70 | 44.73 | 44.865 | 44.4866 | 5341 |
| 1779834600 | 44.8 | 0.1 | 0.23 | 44.87 | 44.87 | 44.67 | 14558 |
| 1779489000 | 44.6984 | 0.14 | 0.32 | 44.71 | 44.73 | 44.507204 | 6101 |
| 1779402600 | 44.555 | -0.14 | -0.32 | 44.52 | 44.57 | 44.0918 | 5717 |
| 1779316200 | 44.6961 | 0.34 | 0.77 | 44.46 | 44.6961 | 44.24 | 8493 |
| 1779229800 | 44.3535 | -0.1 | -0.23 | 44.38 | 44.6351 | 44.27 | 19631 |
| 1779143400 | 44.4562 | 0.52 | 1.18 | 43.97 | 44.53 | 43.97 | 10627 |
| 1778884200 | 43.9372 | -0.39 | -0.89 | 44.21 | 44.32 | 43.9201 | 5189 |
| 1778797800 | 44.33 | 0.05 | 0.11 | 44.36 | 44.52 | 44.33 | 4431 |
| 1778711400 | 44.28 | -0.13 | -0.29 | 44.37 | 44.37 | 44.01 | 9515 |
| 1778625000 | 44.41 | -0.04 | -0.09 | 44.45 | 44.495 | 44.211 | 11293 |
| 1778538600 | 44.45 | -0.37 | -0.83 | 44.95 | 44.95 | 44.44 | 7118 |
| 1778279400 | 44.8198 | 0.12 | 0.27 | 45 | 45 | 44.7708 | 10866 |
| 1778193000 | 44.7 | -0.17 | -0.38 | 45.05 | 45.05 | 44.56 | 12462 |
| 1778106600 | 44.8702 | 0.02 | 0.05 | 45.06 | 45.06 | 44.78 | 6718 |
| 1778020200 | 44.85 | 0.19 | 0.43 | 44.78 | 44.93 | 44.68 | 8846 |
| 1777933800 | 44.66 | -0.13 | -0.29 | 44.67 | 45.015 | 44.565 | 14414 |
| 1777674600 | 44.79 | -0.24 | -0.54 | 45.13 | 45.13 | 44.79 | 20801 |
| 1777588200 | 45.0314 | 0.38 | 0.85 | 44.705 | 45.0314 | 44.705 | 4813 |
| 1777501800 | 44.65 | -0.34 | -0.76 | 45.03 | 45.03 | 44.55 | 6673 |
| 1777415400 | 44.99 | 0.03 | 0.07 | 45.28 | 45.28 | 44.9063 | 12262 |
| 1777329000 | 44.96 | 0.02 | 0.04 | 45.02 | 45.25 | 44.95 | 30523 |
| 1777069800 | 44.9413 | 0.01 | 0.03 | 45.08 | 45.09 | 44.85 | 4735 |
| 1776983400 | 44.9268 | 0.11 | 0.25 | 44.91 | 45.055 | 44.66 | 5559 |
| 1776897000 | 44.8127 | -0.19 | -0.42 | 45.29 | 45.32 | 44.75 | 12075 |
| 1776810600 | 45 | -0.36 | -0.79 | 45.4 | 45.44 | 44.89 | 22713 |
| 1776724200 | 45.36 | -0.04 | -0.08 | 45.3 | 45.54 | 45.3 | 4944 |
| 1776465000 | 45.3967 | 0.45 | 0.99 | 45.2 | 45.4501 | 45.12 | 1225 |
| 1776378600 | 44.95 | 0.15 | 0.33 | 44.85 | 45 | 44.775 | 13077 |
| 1776292200 | 44.8022 | 0.04 | 0.09 | 44.76 | 44.86 | 44.68 | 10348 |
| 1776205800 | 44.7599 | 0.09 | 0.21 | 44.67 | 44.82 | 44.67 | 4630 |
| 1776119400 | 44.6683 | 0.19 | 0.42 | 44.47 | 44.6683 | 44.35 | 4007 |
| 1775860200 | 44.4828 | -0.51 | -1.13 | 45.02 | 45.02 | 44.48 | 3087 |
| 1775773800 | 44.99 | 0.03 | 0.08 | 44.79 | 45.12 | 44.73 | 10574 |
| 1775687400 | 44.9552 | 0.51 | 1.14 | 45.05 | 45.05 | 44.9047 | 12293 |
| 1775601000 | 44.4493 | 0.1 | 0.22 | 44.3 | 44.63 | 44.3 | 29171 |
| 1775514600 | 44.35 | 0.06 | 0.14 | 44.26 | 44.365 | 44.14 | 12139 |
| 1775169000 | 44.29 | 0.44 | 1.00 | 43.57 | 44.29 | 43.57 | 18329 |
| 1775082600 | 43.85 | 0.23 | 0.53 | 43.75 | 44 | 43.66 | 19539 |
| 1774996200 | 43.6171 | 0.51 | 1.18 | 43.5 | 43.69 | 43.32 | 14458 |
| 1774909800 | 43.1093 | 0.17 | 0.39 | 43.24 | 43.3801 | 42.97 | 13552 |
| 1774650600 | 42.94 | -0.44 | -1.03 | 43.27 | 43.27 | 42.925 | 7972 |
| 1774564200 | 43.3848 | -0.07 | -0.15 | 43.21 | 43.74 | 43.2001 | 5559 |
| 1774477800 | 43.4501 | 0.14 | 0.32 | 43.62 | 43.68 | 43.32 | 9966 |
| 1774391400 | 43.31 | 0.01 | 0.02 | 43.05 | 43.5 | 42.98 | 19322 |
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.
