Premium
iShares MSCI USA Small Cap Quality Factor ETF (SQLT)
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 | 0.2031 | 0.731509661618 | 27.7645 | 27.9676 | 27.6263 | 104 | 27.66042414 | SP |
| 4 | 0.4837 | 1.75993945546 | 27.4839 | 27.9676 | 26.7166 | 158 | 27.38672721 | SP |
| 12 | 2.1386 | 8.27984048937 | 25.829 | 27.9676 | 25.829 | 156 | 27.41572405 | SP |
| 26 | 2.1386 | 8.27984048937 | 25.829 | 27.9676 | 25.829 | 156 | 27.41572405 | SP |
| 52 | 2.1386 | 8.27984048937 | 25.829 | 27.9676 | 25.829 | 156 | 27.41572405 | SP |
| 156 | 2.1386 | 8.27984048937 | 25.829 | 27.9676 | 25.829 | 156 | 27.41572405 | SP |
| 260 | 2.1386 | 8.27984048937 | 25.829 | 27.9676 | 25.829 | 156 | 27.41572405 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780612200 | 27.9676 | 0.17 | 0.61 | 27.7991 | 27.9676 | 27.7991 | 0 |
| 1780525800 | 27.7991 | -0 | -0.02 | 27.8039 | 27.8039 | 27.7991 | 3 |
| 1780439400 | 27.8039 | 0.15 | 0.53 | 27.656 | 27.8039 | 27.656 | 84 |
| 1780353000 | 27.656 | 0.03 | 0.11 | 27.6263 | 27.656 | 27.6263 | 80 |
| 1780093800 | 27.6263 | -0.14 | -0.50 | 27.7645 | 27.7645 | 27.6263 | 355 |
| 1780007400 | 27.7645 | 0.03 | 0.11 | 27.7344 | 27.7645 | 27.7344 | 1 |
| 1779921000 | 27.7344 | -0.1 | -0.36 | 27.8352 | 27.8352 | 27.7344 | 2 |
| 1779834600 | 27.8352 | 0.35 | 1.29 | 27.4803 | 27.8352 | 27.4803 | 61 |
| 1779489000 | 27.4803 | 0.19 | 0.71 | 27.286 | 27.4803 | 27.286 | 292 |
| 1779402600 | 27.286 | 0.09 | 0.31 | 27.2004 | 27.31 | 27.07 | 120 |
| 1779316200 | 27.2004 | 0.48 | 1.81 | 26.7166 | 27.2004 | 26.7166 | 121 |
| 1779229800 | 26.7166 | -0.28 | -1.02 | 26.9921 | 26.9921 | 26.7166 | 81 |
| 1779143400 | 26.9921 | 0.12 | 0.45 | 26.871 | 26.9921 | 26.871 | 41 |
| 1778884200 | 26.871 | -0.44 | -1.60 | 27.309 | 27.309 | 26.871 | 44 |
| 1778797800 | 27.309 | 0.11 | 0.40 | 27.2011 | 27.34 | 27.2011 | 40 |
| 1778711400 | 27.2011 | -0.09 | -0.34 | 27.294 | 27.294 | 27.2011 | 421 |
| 1778625000 | 27.294 | -0.21 | -0.76 | 27.54 | 27.54 | 27.07 | 659 |
| 1778538600 | 27.502 | -0.13 | -0.46 | 27.6293 | 27.6293 | 27.502 | 570 |
| 1778279400 | 27.6293 | 0.15 | 0.53 | 27.4839 | 27.65 | 27.4839 | 24 |
| 1778193000 | 27.4839 | -0.33 | -1.19 | 27.8152 | 27.8152 | 27.4839 | 0 |
| 1778106600 | 27.8152 | 0.31 | 1.13 | 27.5038 | 27.8152 | 27.5038 | 30 |
| 1778020200 | 27.5038 | 0.3 | 1.12 | 27.199 | 27.5038 | 27.199 | 240 |
| 1777933800 | 27.199 | -0.21 | -0.77 | 27.46 | 27.46 | 27.14 | 215 |
| 1777674600 | 27.4089 | -0.06 | -0.22 | 27.4697 | 27.505 | 27.4089 | 100 |
| 1777588200 | 27.4697 | 0.4 | 1.47 | 27.0727 | 27.4697 | 27.0727 | 5 |
| 1777501800 | 27.0727 | -0.22 | -0.81 | 27.2936 | 27.2936 | 27.0727 | 2 |
| 1777415400 | 27.2936 | -0.28 | -1.02 | 27.5752 | 27.5752 | 27.27 | 102 |
| 1777329000 | 27.5752 | -0.05 | -0.18 | 27.6243 | 27.6243 | 27.5752 | 354 |
| 1777069800 | 27.6243 | 0.04 | 0.15 | 27.5837 | 27.7 | 27.5837 | 301 |
| 1776983400 | 27.5837 | -0.01 | -0.02 | 27.5893 | 27.59 | 27.33 | 402 |
| 1776897000 | 27.5893 | -0.02 | -0.08 | 27.6106 | 27.66 | 27.58 | 200 |
| 1776810600 | 27.6106 | -0.13 | -0.49 | 27.7452 | 27.75 | 27.61 | 1002 |
| 1776724200 | 27.7452 | 0.15 | 0.54 | 27.5968 | 27.7452 | 27.5968 | 250 |
| 1776465000 | 27.5968 | 0.56 | 2.08 | 27.0352 | 27.5968 | 27.0352 | 0 |
| 1776378600 | 27.0352 | 0.01 | 0.03 | 27.0266 | 27.0352 | 27.0266 | 0 |
| 1776292200 | 27.0266 | -0.12 | -0.46 | 27.1513 | 27.1513 | 27.0266 | 102 |
| 1776205800 | 27.1513 | 0.1 | 0.36 | 27.0532 | 27.1513 | 27.0532 | 19 |
| 1776119400 | 27.0532 | 0.34 | 1.27 | 26.7128 | 27.0532 | 26.7128 | 0 |
| 1775860200 | 26.7128 | -0.11 | -0.40 | 26.82 | 26.82 | 26.7 | 82 |
| 1775773800 | 26.82 | 0.1 | 0.36 | 26.7247 | 26.88 | 26.7247 | 219 |
| 1775687400 | 26.7247 | 0.76 | 2.92 | 25.9658 | 26.7247 | 25.9658 | 0 |
| 1775601000 | 25.9658 | 0.02 | 0.08 | 25.9451 | 26 | 25.9451 | 102 |
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.
