Premium
iShares US Small Cap Value Factor (SVAL)
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 | 1.207 | 2.99578059072 | 40.29 | 41.51 | 39.8 | 16582 | 40.48660818 | SP |
| 4 | 2.767 | 7.14433255874 | 38.73 | 41.51 | 38.455 | 13774 | 39.9762176 | SP |
| 12 | 6.227 | 17.6552310746 | 35.27 | 41.51 | 34.62 | 14504 | 38.66472158 | SP |
| 26 | 5.467 | 15.1734665556 | 36.03 | 41.51 | 34.1835 | 36622 | 36.71602212 | SP |
| 52 | 10.847 | 35.3898858075 | 30.65 | 41.51 | 29.82 | 34196 | 35.09014655 | SP |
| 156 | 14.657 | 54.6087928465 | 26.84 | 41.51 | 24.8 | 28241 | 32.63046382 | SP |
| 260 | 9.357 | 29.1132545115 | 32.14 | 41.51 | 23.69 | 33606 | 31.20642971 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217000 | 41.0899 | 0.48 | 1.18 | 40.81 | 41.1 | 40.6075 | 8701 |
| 1781130600 | 40.61 | 0.16 | 0.40 | 40.47 | 41.005 | 40.47 | 44014 |
| 1781044200 | 40.45 | 0.28 | 0.70 | 40.23 | 40.92 | 40.23 | 8861 |
| 1780957800 | 40.17 | 0.32 | 0.80 | 40.14 | 40.38 | 40.1373 | 9973 |
| 1780698600 | 39.8529 | -0.47 | -1.16 | 40.29 | 40.32 | 39.8 | 11359 |
| 1780612200 | 40.3221 | 0.63 | 1.59 | 39.83 | 40.3221 | 39.83 | 6518 |
| 1780525800 | 39.69 | -0.61 | -1.51 | 40.13 | 40.13 | 39.645 | 8955 |
| 1780439400 | 40.3 | 0.3 | 0.75 | 40.06 | 40.3799 | 40.06 | 35977 |
| 1780353000 | 40.0007 | 0.09 | 0.23 | 39.77 | 40.0007 | 39.66 | 15391 |
| 1780093800 | 39.91 | -0.16 | -0.41 | 40.15 | 40.15 | 39.9 | 19259 |
| 1780007400 | 40.0739 | 0.03 | 0.08 | 40.16 | 40.16 | 39.91 | 11243 |
| 1779921000 | 40.04 | -0.04 | -0.10 | 40.03 | 40.4 | 39.995 | 7195 |
| 1779834600 | 40.08 | 0.39 | 0.98 | 39.94 | 40.14 | 39.865 | 11935 |
| 1779489000 | 39.6903 | 0.25 | 0.63 | 39.67 | 39.73 | 39.504 | 11312 |
| 1779402600 | 39.44 | 0.07 | 0.18 | 39.15 | 39.46 | 39.0231 | 6360 |
| 1779316200 | 39.37 | 0.66 | 1.72 | 38.79 | 39.37 | 38.79 | 13043 |
| 1779229800 | 38.705 | -0.24 | -0.62 | 38.83 | 38.9 | 38.65 | 7432 |
| 1779143400 | 38.9483 | 0.43 | 1.11 | 38.63 | 39.11 | 38.63 | 8523 |
| 1778884200 | 38.52 | -0.65 | -1.66 | 38.73 | 38.81 | 38.455 | 15652 |
| 1778797800 | 39.17 | 0.26 | 0.67 | 39.09 | 39.41 | 39.09 | 22138 |
| 1778711400 | 38.91 | -0.17 | -0.44 | 39.04 | 39.04 | 38.75 | 20666 |
| 1778625000 | 39.08 | -0.21 | -0.53 | 39.3 | 39.3 | 38.715 | 7184 |
| 1778538600 | 39.29 | -0.4 | -1.00 | 39.81 | 39.81 | 39.29 | 5237 |
| 1778279400 | 39.685 | 0.25 | 0.62 | 39.64 | 39.71 | 39.35 | 9095 |
| 1778193000 | 39.4398 | -0.24 | -0.62 | 39.83 | 39.8395 | 39.4398 | 7282 |
| 1778106600 | 39.6844 | 0.09 | 0.23 | 39.92 | 39.92 | 39.6 | 13693 |
| 1778020200 | 39.592 | 0.71 | 1.83 | 39.16 | 39.68 | 39.0401 | 32885 |
| 1777933800 | 38.88 | -0.46 | -1.17 | 39.2 | 39.3499 | 38.715 | 22744 |
| 1777674600 | 39.3393 | 0.18 | 0.45 | 39.2 | 39.3987 | 39.06 | 25266 |
| 1777588200 | 39.1627 | 0.54 | 1.41 | 38.64 | 39.2 | 38.555 | 8855 |
| 1777501800 | 38.6184 | -0.51 | -1.31 | 39.21 | 39.21 | 38.5602 | 8676 |
| 1777415400 | 39.13 | -0.06 | -0.15 | 39.1 | 39.36 | 39.02 | 17039 |
| 1777329000 | 39.19 | 0.13 | 0.33 | 39.13 | 39.325 | 39.13 | 34190 |
| 1777069800 | 39.0596 | 0.2 | 0.51 | 39.09 | 39.14 | 38.7014 | 18942 |
| 1776983400 | 38.8607 | 0.04 | 0.10 | 38.81 | 39.05 | 38.695 | 3032 |
| 1776897000 | 38.8213 | 0.17 | 0.44 | 39.02 | 39.02 | 38.705 | 3441 |
| 1776810600 | 38.65 | -0.35 | -0.91 | 39.11 | 39.3 | 38.65 | 10696 |
| 1776724200 | 39.0049 | 0.16 | 0.42 | 38.78 | 39.11 | 38.78 | 16319 |
| 1776465000 | 38.843 | 0.85 | 2.24 | 38.42 | 39.19 | 38.4 | 21001 |
| 1776378600 | 37.9921 | 0.03 | 0.07 | 38.02 | 38.1 | 37.9703 | 5687 |
| 1776292200 | 37.9659 | -0.15 | -0.39 | 38.18 | 38.18 | 37.9 | 6082 |
| 1776205800 | 38.115 | 0.08 | 0.22 | 38.09 | 38.22 | 38 | 41315 |
| 1776119400 | 38.0311 | 0.34 | 0.89 | 37.58 | 38.0311 | 37.55 | 49281 |
| 1775860200 | 37.6943 | -0.24 | -0.63 | 37.96 | 37.96 | 37.61 | 4204 |
| 1775773800 | 37.9323 | 0.34 | 0.91 | 37.39 | 38.03 | 37.39 | 7233 |
| 1775687400 | 37.5884 | 0.91 | 2.48 | 37.6 | 37.73 | 37.4223 | 10610 |
| 1775601000 | 36.6787 | 0.07 | 0.20 | 36.515 | 36.79 | 36.46 | 8650 |
| 1775514600 | 36.6056 | 0.18 | 0.49 | 36.42 | 36.6467 | 36.24 | 8162 |
| 1775169000 | 36.4256 | 0.17 | 0.46 | 35.82 | 36.4256 | 35.82 | 6871 |
| 1775082600 | 36.26 | 0.32 | 0.90 | 36.12 | 36.59 | 36.12 | 20463 |
| 1774996200 | 35.9374 | 0.61 | 1.72 | 35.76 | 36.02 | 35.5196 | 15372 |
| 1774909800 | 35.3281 | -0.18 | -0.51 | 35.9 | 35.9 | 35.27 | 8095 |
| 1774650600 | 35.51 | -0.47 | -1.31 | 35.76 | 35.77 | 35.4902 | 11554 |
| 1774564200 | 35.98 | -0.29 | -0.81 | 35.87 | 36.35 | 35.87 | 13997 |
| 1774477800 | 36.2748 | 0.17 | 0.48 | 36.43 | 36.43 | 36.07 | 5649 |
| 1774391400 | 36.0998 | 0.48 | 1.35 | 35.32 | 36.32 | 35.32 | 10480 |
| 1774305000 | 35.62 | 0.94 | 2.70 | 35.36 | 35.95 | 35.36 | 20459 |
| 1774045800 | 34.6823 | -0.54 | -1.54 | 35.27 | 35.27 | 34.62 | 16994 |
| 1773959400 | 35.2252 | 0.18 | 0.50 | 34.95 | 35.2252 | 34.81 | 11314 |
| 1773873000 | 35.05 | -0.42 | -1.18 | 35.305 | 35.39 | 35.05 | 6618 |
| 1773786600 | 35.47 | 0.02 | 0.06 | 35.56 | 35.67 | 35.47 | 5784 |
| 1773700200 | 35.45 | 0.25 | 0.71 | 35.41 | 35.7 | 35.41 | 6566 |
| 1773441000 | 35.2 | -0.18 | -0.51 | 35.53 | 35.53 | 35.12 | 14037 |
| 1773354600 | 35.38 | -0.53 | -1.48 | 35.52 | 35.59 | 35.3208 | 8782 |
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.
