Premium
iShares MSCI USA ESG Select (SUSA)
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 | -2.85 | -2.29524039623 | 124.17 | 124.7899 | 121.19 | 76462 | 122.44288509 | SP |
| 4 | -5.54 | -4.36701876084 | 126.86 | 127.15 | 120.81 | 79160 | 123.96593764 | SP |
| 12 | 1.12 | 0.931780366057 | 120.2 | 127.15 | 118 | 67404 | 123.05595934 | SP |
| 26 | 9.54 | 8.5346215781 | 111.78 | 127.15 | 107.47 | 59638 | 119.43645284 | SP |
| 52 | 21.52 | 21.5631262525 | 99.8 | 127.15 | 98.26 | 177319 | 104.91157324 | SP |
| 156 | 14.74 | 13.8299868643 | 106.58 | 127.15 | 73.86 | 223202 | 93.92822536 | SP |
| 260 | -13.22 | -9.82607403003 | 134.54 | 162.52 | 73.86 | 189425 | 96.33810317 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735860600 | 121.32 | -0.27 | -0.22 | 122.23 | 122.57 | 120.55 | 103701 |
| 1735687800 | 121.59 | -0.38 | -0.31 | 122.37 | 122.53 | 121.3 | 100897 |
| 1735601400 | 121.97 | -1.38 | -1.12 | 121.98 | 122.63 | 121.2072 | 110875 |
| 1735342200 | 123.35 | -1.34 | -1.07 | 123.95 | 123.99 | 122.6 | 55626 |
| 1735255800 | 124.69 | 0.18 | 0.14 | 124.17 | 124.7899 | 124.0161 | 39148 |
| 1735077840 | 124.51 | 1.11 | 0.90 | 123.5 | 124.59 | 123.5 | 57655 |
| 1734996600 | 123.4 | 0.64 | 0.52 | 122.67 | 123.4199 | 121.9791 | 126722 |
| 1734737400 | 122.76 | 1.64 | 1.35 | 120.79 | 123.6697 | 120.686 | 92473 |
| 1734651000 | 121.12 | -0.38 | -0.31 | 122.37 | 122.65 | 121.12 | 175113 |
| 1734564600 | 121.5 | -3.93 | -3.13 | 125.4 | 125.6284 | 121.5 | 95469 |
| 1734478200 | 125.43 | -1.1 | -0.87 | 125.55 | 125.77 | 125.2363 | 59705 |
| 1734391800 | 126.53 | 0.53 | 0.42 | 126.22 | 126.7499 | 126.22 | 58181 |
| 1734132600 | 126.005 | 0.08 | 0.07 | 126.44 | 126.4823 | 125.6657 | 58921 |
| 1734046200 | 125.92 | -0.56 | -0.44 | 126.3 | 126.4749 | 125.92 | 83294 |
| 1733959800 | 126.48 | 0.99 | 0.79 | 126.17 | 126.7297 | 126.1 | 69170 |
| 1733873400 | 125.49 | -0.63 | -0.50 | 126.11 | 126.1666 | 125.44 | 62616 |
| 1733787000 | 126.12 | -0.59 | -0.47 | 126.73 | 126.799 | 126.01 | 62299 |
| 1733527800 | 126.71 | 0.26 | 0.21 | 126.72 | 127.15 | 126.63 | 88757 |
| 1733441400 | 126.45 | -0.59 | -0.46 | 126.86 | 126.9173 | 126.44 | 61271 |
| 1733355000 | 127.04 | 1.07 | 0.85 | 126.41 | 127.04 | 126.31 | 105473 |
| 1733268600 | 125.97 | -0.1 | -0.08 | 125.88 | 126.04 | 125.61 | 62261 |
| 1733182200 | 126.07 | 0.47 | 0.37 | 125.64 | 126.11 | 125.59 | 39578 |
| 1732917840 | 125.6 | 0.61 | 0.49 | 125.1 | 125.93 | 125.0928 | 34822 |
| 1732750200 | 124.99 | -0.59 | -0.47 | 125.4 | 125.5199 | 124.74 | 61638 |
| 1732663800 | 125.58 | 0.43 | 0.34 | 125.29 | 125.705 | 125.0579 | 40032 |
| 1732577400 | 125.15 | 0.44 | 0.35 | 125.5 | 125.7059 | 124.8 | 63306 |
| 1732318200 | 124.71 | 0.45 | 0.36 | 124.19 | 124.82 | 124.16 | 43461 |
| 1732231800 | 124.26 | 1.26 | 1.02 | 123.6 | 124.46 | 122.7401 | 86199 |
| 1732145400 | 123 | 0.33 | 0.27 | 122.83 | 123.03 | 122.01 | 43624 |
| 1732059000 | 122.67 | 0.09 | 0.07 | 121.7 | 122.91 | 121.5 | 151246 |
| 1731972600 | 122.58 | 0.62 | 0.51 | 122.13 | 122.84 | 121.9 | 72242 |
| 1731713400 | 121.96 | -1.6 | -1.29 | 122.77 | 122.8 | 121.72 | 39287 |
| 1731627000 | 123.56 | -0.84 | -0.68 | 124.52 | 124.55 | 123.5 | 37234 |
| 1731540600 | 124.4 | 0.11 | 0.09 | 124.4 | 124.853 | 124.16 | 60960 |
| 1731454200 | 124.29 | -0.66 | -0.53 | 124.77 | 124.95 | 123.9999 | 55666 |
| 1731367800 | 124.95 | 0.41 | 0.33 | 124.86 | 125.18 | 124.75 | 41096 |
| 1731108600 | 124.54 | 0.81 | 0.65 | 123.95 | 124.8065 | 123.92 | 59849 |
| 1731022200 | 123.73 | 1.25 | 1.02 | 123 | 123.93 | 123 | 121589 |
| 1730935800 | 122.48 | 2.44 | 2.03 | 122.4 | 122.61 | 121.6028 | 86534 |
| 1730849400 | 120.04 | 1.41 | 1.19 | 118.74 | 120.06 | 118.67 | 46534 |
| 1730763000 | 118.63 | 0.09 | 0.08 | 118.53 | 119.07 | 118.26 | 43857 |
| 1730500200 | 118.54 | 0.54 | 0.46 | 118.45 | 119.1851 | 118.45 | 36000 |
| 1730413800 | 118 | -2.12 | -1.76 | 119.49 | 119.49 | 118 | 42351 |
| 1730327400 | 120.12 | -0.55 | -0.46 | 120.24 | 120.86 | 120.12 | 53611 |
| 1730241000 | 120.67 | 0.23 | 0.19 | 120.15 | 120.88 | 119.97 | 74357 |
| 1730154600 | 120.44 | 0.2 | 0.17 | 120.85 | 120.91 | 120.395 | 69532 |
| 1729895400 | 120.24 | -0.04 | -0.03 | 120.86 | 121.314 | 120.12 | 79354 |
| 1729809000 | 120.28 | 0.41 | 0.34 | 120.45 | 120.53 | 119.91 | 47098 |
| 1729722600 | 119.87 | -0.9 | -0.75 | 120.42 | 120.54 | 119.25 | 86122 |
| 1729636200 | 120.77 | -0.49 | -0.40 | 120.51 | 121 | 120.49 | 65496 |
| 1729549800 | 121.26 | -0.45 | -0.37 | 121.38 | 121.605 | 120.6935 | 52312 |
| 1729290600 | 121.71 | 0.33 | 0.27 | 121.72 | 121.8 | 121.41 | 49930 |
| 1729204200 | 121.38 | -0.24 | -0.20 | 122.15 | 122.16 | 121.36 | 27530 |
| 1729117800 | 121.62 | 0.54 | 0.45 | 121.29 | 121.665 | 121.07 | 33979 |
| 1729031400 | 121.08 | -1 | -0.82 | 122.2 | 122.37 | 121 | 140135 |
| 1728945000 | 122.08 | 1.08 | 0.89 | 121.3 | 122.28 | 121.3 | 91628 |
| 1728685800 | 121 | 0.66 | 0.55 | 120.24 | 121.09 | 120.24 | 52841 |
| 1728599400 | 120.34 | -0.38 | -0.31 | 120.2 | 120.68 | 120.0224 | 41087 |
| 1728513000 | 120.72 | 0.88 | 0.73 | 119.93 | 120.8 | 119.83 | 43653 |
| 1728426600 | 119.84 | 1.15 | 0.97 | 119.03 | 119.95 | 119.03 | 119761 |
| 1728340200 | 118.69 | -0.9 | -0.75 | 119.21 | 119.3 | 118.43661 | 36670 |
| 1728081000 | 119.59 | 0.87 | 0.73 | 119.55 | 119.67 | 118.74 | 61600 |
| 1727994600 | 118.72 | -0.32 | -0.27 | 118.69 | 119.1551 | 118.34 | 64382 |
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
