Premium
iShares US Small Cap Value Factor (SVAL)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6256 | -2.03182851575 | 30.79 | 30.93 | 29.59 | 16459 | 30.34147196 | SP |
| 4 | -0.8556 | -2.7582205029 | 31.02 | 31.02 | 29.2436 | 14782 | 30.25397949 | SP |
| 12 | -2.3056 | -7.10070834617 | 32.47 | 33.54 | 29.2436 | 13706 | 31.64884446 | SP |
| 26 | -1.9156 | -5.97132169576 | 32.08 | 36.79 | 29.2436 | 21290 | 33.3111203 | SP |
| 52 | -0.4856 | -1.58433931485 | 30.65 | 36.79 | 27.95 | 31144 | 32.59454108 | SP |
| 156 | -0.6756 | -2.1906614786 | 30.84 | 36.79 | 23.69 | 27754 | 29.87980558 | SP |
| 260 | 10.9444 | 56.9427679501 | 19.22 | 36.79 | 19.142 | 41443 | 29.42313966 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743460200 | 30.005 | 0.02 | 0.07 | 29.7 | 30.0236 | 29.59 | 7006 |
| 1743201000 | 29.9841 | -0.61 | -1.98 | 30.59 | 30.59 | 29.83 | 27538 |
| 1743114600 | 30.59 | -0.03 | -0.09 | 30.56 | 30.644915 | 30.51 | 21590 |
| 1743028200 | 30.6161 | 0.03 | 0.09 | 30.61 | 30.93 | 30.495 | 12698 |
| 1742941800 | 30.59 | -0.25 | -0.81 | 30.79 | 30.87 | 30.59 | 13462 |
| 1742855400 | 30.84 | 0.78 | 2.58 | 30.34 | 30.87 | 30.34 | 15319 |
| 1742596200 | 30.0634 | -0.28 | -0.93 | 29.96 | 30.22 | 29.96 | 16350 |
| 1742509800 | 30.3466 | -0.13 | -0.44 | 30.23 | 30.6225 | 30.23 | 4607 |
| 1742423400 | 30.4813 | 0.39 | 1.28 | 30.18 | 30.58 | 30.18 | 7187 |
| 1742337000 | 30.095 | -0.07 | -0.24 | 30 | 30.12 | 29.9556 | 8858 |
| 1742250600 | 30.1665 | 0.18 | 0.59 | 29.9892 | 30.2397 | 29.9892 | 11151 |
| 1741991400 | 29.9892 | 0.71 | 2.41 | 29.59 | 29.9892 | 29.59 | 3734 |
| 1741905000 | 29.2833 | -0.31 | -1.05 | 29.59 | 29.7779 | 29.2436 | 10619 |
| 1741818600 | 29.5948 | 0.05 | 0.18 | 29.86 | 29.86 | 29.43 | 14355 |
| 1741732200 | 29.5415 | -0.11 | -0.37 | 29.75 | 29.855 | 29.36 | 18163 |
| 1741645800 | 29.65 | -0.76 | -2.50 | 30.01 | 30.1362 | 29.47 | 11146 |
| 1741390200 | 30.41 | 0.03 | 0.08 | 30.46 | 30.49 | 29.9536 | 14409 |
| 1741303800 | 30.3843 | -0.19 | -0.61 | 30.21 | 30.4265 | 30.16 | 9673 |
| 1741217400 | 30.57 | -0.05 | -0.16 | 30.64 | 30.7045 | 30.16 | 12438 |
| 1741131000 | 30.62 | -0.66 | -2.11 | 31.02 | 31.02 | 30.3 | 55336 |
| 1741044600 | 31.28 | -0.58 | -1.82 | 32 | 32.08 | 31.21 | 22691 |
| 1740785400 | 31.86 | 0.29 | 0.92 | 31.62 | 31.86 | 31.57 | 13846 |
| 1740699000 | 31.57 | -0.16 | -0.50 | 31.77 | 31.88 | 31.55 | 21191 |
| 1740612600 | 31.73 | -0.1 | -0.30 | 31.98 | 32 | 31.54 | 20594 |
| 1740526200 | 31.825 | 0.11 | 0.36 | 31.79 | 32.017899 | 31.79 | 10636 |
| 1740439800 | 31.71 | -0.23 | -0.72 | 32.04 | 32.04 | 31.71 | 7592 |
| 1740180600 | 31.94 | -0.66 | -2.02 | 32.88 | 32.88 | 31.92 | 15303 |
| 1740094200 | 32.5983 | -0.24 | -0.75 | 32.775 | 32.775 | 32.3162 | 11154 |
| 1740007800 | 32.843 | -0.26 | -0.78 | 32.9 | 32.9799 | 32.7074 | 7138 |
| 1739921400 | 33.1 | 0.1 | 0.30 | 33.07 | 33.2 | 32.9262 | 8965 |
| 1739575800 | 33 | -0.07 | -0.21 | 33.2 | 33.2 | 32.95 | 14895 |
| 1739489400 | 33.070099 | 0.27 | 0.82 | 32.93 | 33.070099 | 32.8128 | 11379 |
| 1739403000 | 32.8007 | -0.59 | -1.76 | 32.93 | 32.99 | 32.8007 | 11794 |
| 1739316600 | 33.39 | 0.4 | 1.20 | 32.82 | 33.39 | 32.82 | 3327 |
| 1739230200 | 32.993699 | 0.05 | 0.16 | 33.21 | 33.21 | 32.979999 | 5621 |
| 1738971000 | 32.939999 | -0.49 | -1.47 | 33.439999 | 33.439999 | 32.8932 | 8246 |
| 1738884600 | 33.43 | 0.08 | 0.24 | 33.52 | 33.53 | 33.3207 | 8702 |
| 1738798200 | 33.348999 | 0.31 | 0.94 | 33.159999 | 33.348999 | 33.009999 | 11048 |
| 1738711800 | 33.04 | 0.59 | 1.82 | 32.369999 | 33.04 | 32.369999 | 16299 |
| 1738625400 | 32.45 | -0.53 | -1.60 | 32.259999 | 32.7152 | 32.0968 | 20545 |
| 1738366200 | 32.976599 | -0.32 | -0.97 | 33.32 | 33.36 | 32.88 | 8893 |
| 1738279800 | 33.299999 | 0.24 | 0.73 | 33.27 | 33.54 | 33.27 | 11368 |
| 1738193400 | 33.06 | -0.02 | -0.07 | 32.939999 | 33.2487 | 32.799999 | 14681 |
| 1738107000 | 33.0837 | -0.12 | -0.36 | 33.24 | 33.24 | 32.9343 | 3862 |
| 1738020600 | 33.2017 | 0.1 | 0.31 | 32.939999 | 33.52 | 32.939999 | 16650 |
| 1737761400 | 33.1 | 0.03 | 0.09 | 33.049999 | 33.25 | 32.935 | 29274 |
| 1737675000 | 33.0709 | 0 | 0.00 | 33.0709 | 33.0709 | 33.0709 | 0 |
| 1737588600 | 33.0709 | -0.32 | -0.96 | 33.33 | 33.33 | 32.981299 | 20541 |
| 1737502200 | 33.39 | 0.25 | 0.75 | 33.24 | 33.46 | 33.24 | 17957 |
| 1737156600 | 33.14 | 0.19 | 0.58 | 33.22 | 33.2989 | 32.9677 | 10046 |
| 1737070200 | 32.95 | -0.16 | -0.50 | 33.08 | 33.08 | 32.8215 | 9614 |
| 1736983800 | 33.114199 | 0.69 | 2.13 | 33.32 | 33.32 | 32.8635 | 7574 |
| 1736897400 | 32.4234 | 0.71 | 2.25 | 31.96 | 32.4234 | 31.93 | 5900 |
| 1736811000 | 31.71 | 0.45 | 1.44 | 30.99 | 31.71 | 30.99 | 9299 |
| 1736551800 | 31.2611 | -0.74 | -2.31 | 31.67 | 31.67 | 30.985 | 22367 |
| 1736379000 | 32 | 0.03 | 0.09 | 31.9 | 32.02 | 31.5428 | 10963 |
| 1736292600 | 31.97 | -0.34 | -1.07 | 32.47 | 32.5 | 31.83 | 21960 |
| 1736206200 | 32.314999 | -0.18 | -0.54 | 32.64 | 32.854999 | 32.279899 | 56825 |
| 1735947000 | 32.49 | 0.31 | 0.96 | 32.34 | 32.49 | 32.205 | 24201 |
| 1735860600 | 32.1818 | -0.3 | -0.92 | 32.84 | 32.875 | 32.1818 | 4486 |
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
