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 | -1.86 | -1.54241645244 | 120.59 | 122.9 | 117.6131 | 121746 | 120.09052898 | SP |
| 4 | -6.24 | -4.99319836761 | 124.97 | 125.72 | 117.6131 | 131850 | 122.27071465 | SP |
| 12 | -7.71 | -6.09775387536 | 126.44 | 126.7499 | 117.6131 | 111224 | 122.87535089 | SP |
| 26 | 4.64 | 4.06696467701 | 114.09 | 127.15 | 113.18 | 83386 | 122.40098712 | SP |
| 52 | 11.7 | 10.9315145286 | 107.03 | 127.15 | 102.2 | 72515 | 117.04127819 | SP |
| 156 | 25.72 | 27.652940544 | 93.01 | 127.15 | 73.86 | 210273 | 94.33285517 | SP |
| 260 | 0.04 | 0.0337012385205 | 118.69 | 162.52 | 73.86 | 191928 | 96.47250776 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 118.73 | 0.72 | 0.61 | 117.52 | 118.91 | 116.49 | 77357 |
| 1741303800 | 118.01 | -2.01 | -1.67 | 118.53 | 119.56 | 117.6131 | 107563 |
| 1741217400 | 120.02 | 0.99 | 0.83 | 119.04 | 120.49 | 118.28 | 93137 |
| 1741131000 | 119.03 | -1.34 | -1.11 | 119.57 | 120.64 | 117.98 | 117671 |
| 1741044600 | 120.37 | -1.82 | -1.49 | 122.62 | 122.9 | 119.695 | 139810 |
| 1740785400 | 122.19 | 1.76 | 1.46 | 120.59 | 122.28 | 120.0919 | 150551 |
| 1740699000 | 120.43 | -1.93 | -1.58 | 122.6 | 122.76 | 120.43 | 466911 |
| 1740612600 | 122.36 | 0.21 | 0.17 | 122.72 | 123.44 | 121.95 | 222664 |
| 1740526200 | 122.15 | -0.62 | -0.51 | 122.75 | 122.88 | 121.5975 | 48354 |
| 1740439800 | 122.77 | -0.47 | -0.38 | 123.61 | 123.82 | 122.56 | 74521 |
| 1740180600 | 123.24 | -2.15 | -1.71 | 125.52 | 125.52 | 123.12 | 61790 |
| 1740094200 | 125.39 | -0.29 | -0.23 | 125.58 | 125.68 | 124.63 | 63186 |
| 1740007800 | 125.68 | 0.16 | 0.13 | 125.2 | 125.72 | 125.02 | 54830 |
| 1739921400 | 125.52 | 0.67 | 0.54 | 125.2 | 125.52 | 124.82 | 71739 |
| 1739575800 | 124.85 | -0.31 | -0.25 | 125.12 | 125.2499 | 124.85 | 31453 |
| 1739489400 | 125.16 | 1.28 | 1.03 | 124.14 | 125.21 | 123.945 | 55225 |
| 1739403000 | 123.88 | -0.52 | -0.42 | 123.06 | 124.0219 | 122.86 | 400797 |
| 1739316600 | 124.4 | 0.18 | 0.14 | 123.81 | 124.42 | 123.81 | 68609 |
| 1739230200 | 124.22 | 0.65 | 0.53 | 124.14 | 124.4 | 123.88 | 104209 |
| 1738971000 | 123.57 | -1.12 | -0.90 | 124.97 | 125.07 | 123.375 | 144880 |
| 1738884600 | 124.69 | -0.16 | -0.13 | 125.01 | 125.01 | 124.04 | 154106 |
| 1738798200 | 124.85 | 0.8 | 0.64 | 124.07 | 124.85 | 123.5001 | 118066 |
| 1738711800 | 124.05 | 0.52 | 0.42 | 123.57 | 124.1 | 123.47 | 154434 |
| 1738625400 | 123.53 | -0.98 | -0.79 | 122.68 | 124.145 | 122.175 | 124598 |
| 1738366200 | 124.51 | -0.81 | -0.65 | 125.77 | 126.17 | 124.39 | 66819 |
| 1738279800 | 125.32 | 0.92 | 0.74 | 124.83 | 125.72 | 124.72 | 94389 |
| 1738193400 | 124.4 | -0.66 | -0.53 | 124.97 | 125.09 | 124.04 | 77271 |
| 1738107000 | 125.06 | 0.81 | 0.65 | 124.53 | 125.3365 | 123.85 | 108651 |
| 1738020600 | 124.25 | -1.75 | -1.39 | 123.47 | 124.51 | 123.47 | 71332 |
| 1737761400 | 126 | -0.08 | -0.06 | 126.45 | 126.59 | 125.85 | 67067 |
| 1737675000 | 126.08 | 0 | 0.00 | 126.08 | 126.08 | 126.08 | 0 |
| 1737588600 | 126.08 | 0.44 | 0.35 | 126.07 | 126.48 | 126.06 | 98839 |
| 1737502200 | 125.64 | 1.22 | 0.98 | 125.2 | 125.64 | 124.86 | 93960 |
| 1737156600 | 124.42 | 1.05 | 0.85 | 124.58 | 124.8805 | 124.252 | 107152 |
| 1737070200 | 123.37 | 0.19 | 0.15 | 123.53 | 123.75 | 122.92 | 124967 |
| 1736983800 | 123.18 | 1.9 | 1.57 | 122.97 | 123.44 | 122.6596 | 55732 |
| 1736897400 | 121.28 | 0.41 | 0.34 | 121.4 | 121.6734 | 120.5 | 387983 |
| 1736811000 | 120.87 | 0.39 | 0.32 | 119.39 | 120.89 | 119.32 | 67084 |
| 1736551800 | 120.48 | -1.9 | -1.55 | 121.335 | 121.46 | 120.21 | 88453 |
| 1736379000 | 122.38 | 0.26 | 0.21 | 121.77 | 122.5455 | 121.55 | 112088 |
| 1736292600 | 122.12 | -1.06 | -0.86 | 123.61 | 123.61 | 121.8 | 53806 |
| 1736206200 | 123.18 | 0.54 | 0.44 | 123.46 | 124.02 | 122.93 | 71240 |
| 1735947000 | 122.64 | 1.32 | 1.09 | 121.89 | 122.76 | 121.63 | 52003 |
| 1735860600 | 121.32 | -0.27 | -0.22 | 122.23 | 122.57 | 120.55 | 103658 |
| 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 | 110376 |
| 1735342200 | 123.35 | -1.34 | -1.07 | 123.95 | 123.99 | 122.6 | 55427 |
| 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 | 126479 |
| 1734737400 | 122.76 | 1.64 | 1.35 | 120.855 | 123.6697 | 120.81 | 87732 |
| 1734651000 | 121.12 | -0.38 | -0.31 | 122.49 | 122.65 | 121.12 | 158076 |
| 1734564600 | 121.5 | -3.93 | -3.13 | 125.4 | 125.6284 | 121.5 | 95370 |
| 1734478200 | 125.43 | -1.1 | -0.87 | 125.425 | 125.77 | 125.2363 | 57302 |
| 1734391800 | 126.53 | 0.53 | 0.42 | 126.22 | 126.7499 | 126.22 | 57935 |
| 1734132600 | 126.005 | 0.08 | 0.07 | 126.3663 | 126.4823 | 125.6657 | 58172 |
| 1734046200 | 125.92 | -0.56 | -0.44 | 126.15 | 126.4749 | 125.92 | 81803 |
| 1733959800 | 126.48 | 0.99 | 0.79 | 126.1 | 126.7297 | 126.1 | 67185 |
| 1733873400 | 125.49 | -0.63 | -0.50 | 125.9195 | 126.1666 | 125.44 | 61612 |
| 1733787000 | 126.12 | -0.59 | -0.47 | 126.73 | 126.799 | 126.01 | 61648 |
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
