Premium
iShares S&P 500 Consumer Staples Sector UCITS ETF (IUCS)
LSE
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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783614600 | 10.01 | -0.21 | -2.05 | 10.125 | 10.1375 | 9.95875 | 322089 |
| 1783528200 | 10.22 | -0.01 | -0.10 | 10.205 | 10.2975 | 10.13 | 191214 |
| 1783441800 | 10.23 | 0.23 | 2.34 | 10.12 | 10.3375 | 10.1175 | 662967 |
| 1783355400 | 9.99625 | -0.12 | -1.20 | 10.135 | 10.1975 | 9.9949999 | 78396 |
| 1783096200 | 10.1175 | -0.03 | -0.32 | 10.23 | 10.23 | 10.085 | 403107 |
| 1783009800 | 10.15 | 0.25 | 2.47 | 9.9925 | 10.17 | 9.94125 | 93878 |
| 1782923400 | 9.905 | -0.09 | -0.85 | 10 | 10.0025 | 9.89125 | 232978 |
| 1782837000 | 9.99 | -0.15 | -1.45 | 10.115 | 10.13 | 9.9774999 | 228614 |
| 1782750600 | 10.1375 | -0.09 | -0.83 | 10.16 | 10.2275 | 10.1225 | 270953 |
| 1782491400 | 10.2225 | 0.09 | 0.91 | 10.115 | 10.225 | 10.1075 | 295305 |
| 1782405000 | 10.13 | -0.08 | -0.78 | 10.12 | 10.165 | 10.1075 | 80784 |
| 1782318600 | 10.21 | 0.09 | 0.89 | 10.09 | 10.215 | 10.09 | 238581 |
| 1782232200 | 10.12 | 0.1 | 0.97 | 10.03 | 10.1625 | 9.9774999 | 568580 |
| 1782145800 | 10.0225 | 0.04 | 0.38 | 10 | 10.0625 | 9.96625 | 117319 |
| 1781886600 | 9.985 | -0.04 | -0.40 | 10.02 | 10.035 | 9.9675 | 282554 |
| 1781800200 | 10.025 | -0.16 | -1.57 | 10.065 | 10.105 | 10.01 | 371907 |
| 1781713800 | 10.185 | -0.13 | -1.24 | 10.28 | 10.2825 | 10.1475 | 53550 |
| 1781627400 | 10.3125 | 0.08 | 0.76 | 10.245 | 10.37 | 10.2025 | 212146 |
| 1781541000 | 10.235 | -0.01 | -0.10 | 10.275 | 10.28 | 10.1825 | 69222 |
| 1781281800 | 10.245 | -0.04 | -0.34 | 10.235 | 10.2975 | 10.2075 | 201173 |
| 1781195400 | 10.28 | 0 | 0.05 | 10.275 | 10.335 | 10.21 | 124164 |
| 1781109000 | 10.275 | 0.18 | 1.78 | 10.11 | 10.28 | 10.0975 | 780652 |
| 1781022600 | 10.095 | 0.08 | 0.80 | 9.965 | 10.1025 | 9.965 | 109044 |
| 1780936200 | 10.015 | -0.03 | -0.27 | 10.05 | 10.05 | 9.93875 | 478003 |
| 1780677000 | 10.0425 | 0.14 | 1.43 | 9.9225 | 10.07 | 9.8425 | 2677775 |
| 1780590600 | 9.9012499 | 0.01 | 0.09 | 9.9475 | 10.08 | 9.89375 | 671753 |
| 1780504200 | 9.8925 | 0.13 | 1.33 | 9.8 | 9.9475 | 9.7762499 | 188312 |
| 1780417800 | 9.7625 | -0.02 | -0.19 | 9.825 | 9.84 | 9.7475 | 237942 |
| 1780331400 | 9.78125 | -0.13 | -1.34 | 9.905 | 9.9175 | 9.775 | 206975 |
| 1780072200 | 9.91375 | -0.22 | -2.18 | 10.14 | 10.14 | 9.91375 | 109330 |
| 1779985800 | 10.135 | -0.1 | -0.95 | 10.215 | 10.2475 | 10.13 | 356412 |
| 1779899400 | 10.2325 | 0.11 | 1.11 | 10.12 | 10.245 | 10.07 | 224073 |
| 1779813000 | 10.12 | -0.14 | -1.34 | 10.28 | 10.3 | 10.1075 | 166058 |
| 1779467400 | 10.2575 | 0.03 | 0.27 | 10.28 | 10.325 | 10.22 | 85965 |
| 1779381000 | 10.23 | -0.27 | -2.55 | 10.45 | 10.475 | 10.165 | 244210 |
| 1779294600 | 10.4975 | -0.07 | -0.69 | 10.545 | 10.5525 | 10.3875 | 1122591 |
| 1779208200 | 10.57 | 0.13 | 1.27 | 10.52 | 10.6125 | 10.435 | 1094445 |
| 1779121800 | 10.4375 | 0.06 | 0.60 | 10.335 | 10.4925 | 10.335 | 127507 |
| 1778862600 | 10.375 | -0.02 | -0.17 | 10.455 | 10.475 | 10.375 | 127272 |
| 1778776200 | 10.3925 | 0.09 | 0.85 | 10.32 | 10.4075 | 10.3175 | 107955 |
| 1778689800 | 10.305 | -0.02 | -0.15 | 10.275 | 10.4275 | 10.2325 | 170881 |
| 1778603400 | 10.32 | 0.21 | 2.08 | 10.175 | 10.3275 | 10.145 | 251847 |
| 1778517000 | 10.11 | -0.17 | -1.61 | 10.245 | 10.275 | 10.1075 | 129943 |
| 1778257800 | 10.275 | 0.09 | 0.83 | 10.3 | 10.3325 | 10.2275 | 124521 |
| 1778171400 | 10.19 | -0.02 | -0.15 | 10.27 | 10.27 | 10.13 | 79675 |
| 1778085000 | 10.205 | 0.02 | 0.20 | 10.26 | 10.2825 | 10.18 | 2219520 |
| 1777998600 | 10.185 | -0.13 | -1.28 | 10.19 | 10.2125 | 10.145 | 189273 |
| 1777653000 | 10.3175 | 0.1 | 1.00 | 10.185 | 10.3625 | 10.185 | 262197 |
| 1777566600 | 10.215 | 0.15 | 1.52 | 10.05 | 10.2725 | 10.0275 | 256116 |
| 1777480200 | 10.0625 | -0.11 | -1.06 | 10.125 | 10.125 | 10.0225 | 188859 |
| 1777393800 | 10.17 | 0.1 | 0.94 | 10.075 | 10.2025 | 10.0175 | 939506 |
| 1777307400 | 10.075 | -0.08 | -0.74 | 10.14 | 10.155 | 10.0725 | 730173 |
| 1777048200 | 10.15 | 0.03 | 0.27 | 10.16 | 10.24 | 10.1175 | 427839 |
| 1776961800 | 10.1225 | 0.11 | 1.05 | 9.9925 | 10.15 | 9.99125 | 280435 |
| 1776875400 | 10.0175 | 0.07 | 0.75 | 9.96 | 10.035 | 9.8975 | 797165 |
| 1776789000 | 9.9425 | -0.08 | -0.82 | 9.985 | 10.00625 | 9.90875 | 138173 |
| 1776702600 | 10.025 | 0.09 | 0.88 | 9.99 | 10.08 | 9.9774999 | 148414 |
| 1776443400 | 9.9375 | 0.06 | 0.65 | 9.885 | 9.955 | 9.82625 | 767507 |
| 1776357000 | 9.87375 | 0.07 | 0.75 | 9.845 | 9.9375 | 9.8175 | 299190 |
| 1776270600 | 9.8 | -0.06 | -0.63 | 9.89 | 9.89 | 9.77 | 59702 |
| 1776184200 | 9.8625 | -0.01 | -0.10 | 9.8825 | 9.91125 | 9.80125 | 61637 |
| 1776097800 | 9.8725 | -0.15 | -1.50 | 9.9949999 | 10.0075 | 9.86875 | 260759 |
| 1775838600 | 10.0225 | -0.08 | -0.82 | 10.16 | 10.1925 | 10.0175 | 408855 |
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.
