Premium
iShares USTech Breakthrough Multisector ETF (TECB)
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 | 0.55 | 0.998185117967 | 55.1 | 56.1199 | 55.06 | 29886 | 55.5931728 | SP |
| 4 | 2.45 | 4.60526315789 | 53.2 | 56.1199 | 53.0801 | 33850 | 55.0040664 | SP |
| 12 | 1.46 | 2.69422402657 | 54.19 | 56.6838 | 51.6461 | 28632 | 54.65523343 | SP |
| 26 | 8.12 | 17.0839469809 | 47.53 | 56.6838 | 47.2451 | 24030 | 53.03688253 | SP |
| 52 | 8.36 | 17.6781560584 | 47.29 | 56.6838 | 44.07 | 31206 | 49.83039694 | SP |
| 156 | 19.82 | 55.3167736534 | 35.83 | 56.6838 | 25.03 | 34962 | 39.52485792 | SP |
| 260 | 28.65 | 106.111111111 | 27 | 56.6838 | 19.652 | 40720 | 35.82799494 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739403000 | 55.65 | 0.06 | 0.10 | 55.06 | 55.6861 | 55 | 27805 |
| 1739316600 | 55.5925 | -0.32 | -0.57 | 55.62 | 55.81 | 55.48 | 23491 |
| 1739230200 | 55.91 | 0.64 | 1.16 | 55.64 | 56.0451 | 55.62 | 27978 |
| 1738971000 | 55.27 | -0.41 | -0.74 | 55.82 | 56.1199 | 55.25 | 52969 |
| 1738884600 | 55.68 | 0.04 | 0.07 | 55.65 | 55.7301 | 55.36 | 26670 |
| 1738798200 | 55.64 | 0.21 | 0.38 | 55.1 | 55.655 | 55.06 | 32097 |
| 1738711800 | 55.43 | 0.6 | 1.09 | 55.01 | 55.47 | 55.01 | 41961 |
| 1738625400 | 54.8346 | -0.29 | -0.53 | 54.03 | 55.0635 | 53.9764 | 53557 |
| 1738366200 | 55.1277 | -0.13 | -0.24 | 55.58 | 56 | 55.03 | 27102 |
| 1738279800 | 55.26 | 0.19 | 0.35 | 55.2 | 55.55 | 54.89 | 50297 |
| 1738193400 | 55.07 | -0.34 | -0.61 | 55.43 | 55.43 | 54.81 | 55055 |
| 1738107000 | 55.41 | 0.95 | 1.75 | 54.69 | 55.56 | 54.28 | 38805 |
| 1738020600 | 54.4582 | -0.83 | -1.50 | 53.89 | 54.96 | 53.89 | 41127 |
| 1737761400 | 55.29 | -0.08 | -0.14 | 55.81 | 55.81 | 55.175 | 16644 |
| 1737675000 | 55.37 | 0 | 0.00 | 55.37 | 55.37 | 55.37 | 0 |
| 1737588600 | 55.37 | 0.9 | 1.65 | 55.37 | 55.57 | 55.1999 | 39165 |
| 1737502200 | 54.47 | 0.66 | 1.23 | 54.2 | 54.6299 | 54.07 | 20647 |
| 1737156600 | 53.81 | 0.53 | 0.99 | 54.22 | 54.22 | 53.73 | 21536 |
| 1737070200 | 53.28 | -0.18 | -0.34 | 53.65 | 53.6829 | 53.27 | 31725 |
| 1736983800 | 53.46 | 1.16 | 2.22 | 53.2 | 53.59 | 53.0801 | 24752 |
| 1736897400 | 52.3 | 0.08 | 0.15 | 52.56 | 52.64 | 51.9342 | 26361 |
| 1736811000 | 52.22 | -0.28 | -0.53 | 51.83 | 52.22 | 51.6461 | 25725 |
| 1736551800 | 52.5 | -1.1 | -2.05 | 52.95 | 52.95 | 52.2501 | 61807 |
| 1736379000 | 53.6 | -0.14 | -0.26 | 53.56 | 53.7 | 53.2018 | 25194 |
| 1736292600 | 53.74 | -0.73 | -1.34 | 54.7 | 54.7 | 53.52 | 25062 |
| 1736206200 | 54.47 | 0.4 | 0.74 | 54.46 | 54.83 | 54.26 | 33755 |
| 1735947000 | 54.07 | 0.78 | 1.46 | 53.52 | 54.15 | 53.49 | 36470 |
| 1735860600 | 53.29 | 0.1 | 0.19 | 53.64 | 53.87 | 52.8301 | 37505 |
| 1735687800 | 53.19 | -0.42 | -0.78 | 53.62 | 53.77 | 53.12 | 27865 |
| 1735601400 | 53.6085 | -0.6 | -1.11 | 53.53 | 53.84 | 53.13 | 15327 |
| 1735342200 | 54.21 | -0.67 | -1.23 | 54.59 | 54.59 | 53.75 | 17139 |
| 1735255800 | 54.8836 | -0.02 | -0.03 | 54.74 | 54.9706 | 54.6901 | 17807 |
| 1735077840 | 54.9 | 0.56 | 1.03 | 54.4 | 54.9 | 54.4 | 11398 |
| 1734996600 | 54.34 | 0.27 | 0.50 | 54.21 | 54.39 | 53.8634 | 24466 |
| 1734737400 | 54.07 | 0.67 | 1.25 | 53.04 | 54.51 | 52.9785 | 22828 |
| 1734651000 | 53.4 | 0.04 | 0.07 | 54.01 | 54.05 | 53.4 | 34557 |
| 1734564600 | 53.36 | -1.98 | -3.57 | 55.43 | 55.43 | 53.32 | 50443 |
| 1734478200 | 55.3381 | -0.32 | -0.58 | 55.54 | 55.66 | 55.2255 | 31952 |
| 1734391800 | 55.66 | 0.33 | 0.60 | 55.45 | 55.79 | 55.3477 | 18829 |
| 1734132600 | 55.33 | -0.54 | -0.97 | 55.78 | 55.83 | 55.13 | 32023 |
| 1734046200 | 55.87 | -0.4 | -0.71 | 56.01 | 56.09 | 55.86 | 31944 |
| 1733959800 | 56.27 | 0.82 | 1.48 | 55.78 | 56.38 | 55.78 | 18321 |
| 1733873400 | 55.45 | -0.43 | -0.77 | 55.83 | 55.8897 | 55.29 | 24328 |
| 1733787000 | 55.88 | -0.71 | -1.25 | 56.59 | 56.59 | 55.82 | 28481 |
| 1733527800 | 56.5882 | 0.41 | 0.73 | 56.33 | 56.6838 | 56.3118 | 16792 |
| 1733441400 | 56.18 | -0.27 | -0.48 | 56.5 | 56.5 | 56.11 | 44647 |
| 1733355000 | 56.45 | 1.19 | 2.15 | 55.93 | 56.455 | 55.93 | 18306 |
| 1733268600 | 55.26 | -0.01 | -0.02 | 55.05 | 55.2885 | 54.94 | 16228 |
| 1733182200 | 55.27 | 0.37 | 0.67 | 55.02 | 55.3445 | 55.02 | 16334 |
| 1732917840 | 54.9 | 0.19 | 0.35 | 54.73 | 55.09 | 54.73 | 6412 |
| 1732750200 | 54.71 | -0.58 | -1.05 | 55.23 | 55.23 | 54.45 | 17178 |
| 1732663800 | 55.29 | 0.29 | 0.53 | 55.18 | 55.29 | 55.11 | 15195 |
| 1732577400 | 55 | 0.2 | 0.37 | 55.31 | 55.368 | 54.84 | 34501 |
| 1732318200 | 54.798 | 0.15 | 0.27 | 54.6 | 54.8486 | 54.572 | 21193 |
| 1732231800 | 54.648 | 0.5 | 0.92 | 54.54 | 54.9105 | 54.09 | 53773 |
| 1732145400 | 54.151 | 0.03 | 0.06 | 54.19 | 54.19 | 53.7025 | 11979 |
| 1732059000 | 54.1179 | 0.39 | 0.72 | 53.29 | 54.17 | 53.29 | 10898 |
| 1731972600 | 53.73 | 0.38 | 0.71 | 53.42 | 53.8 | 53.42 | 30210 |
| 1731713400 | 53.3502 | -1.11 | -2.04 | 54.05 | 54.05 | 53.22 | 29333 |
| 1731627000 | 54.4607 | -0.51 | -0.93 | 54.92 | 54.92 | 54.43 | 14590 |
| 1731540600 | 54.97 | -0.16 | -0.29 | 55.06 | 55.42 | 54.92 | 27158 |
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
