Premium
iShares Dynamic Equity Active ETF (BDYN)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.104 | 0.377495462795 | 27.55 | 27.97 | 27.34 | 336248 | 27.71886769 | SP |
| 4 | 1.054 | 3.96240601504 | 26.6 | 27.97 | 26.6 | 345766 | 27.50600861 | SP |
| 12 | 1.614 | 6.19815668203 | 26.04 | 27.98 | 25.8601 | 356624 | 27.11198563 | SP |
| 26 | 1.654 | 6.36153846154 | 26 | 27.98 | 23.51 | 402387 | 26.16932029 | SP |
| 52 | 2.604 | 10.3952095808 | 25.05 | 27.98 | 23.51 | 427105 | 25.87326572 | SP |
| 156 | 2.604 | 10.3952095808 | 25.05 | 27.98 | 23.51 | 427105 | 25.87326572 | SP |
| 260 | 2.604 | 10.3952095808 | 25.05 | 27.98 | 23.51 | 427105 | 25.87326572 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550100 | 27.654 | -0.06 | -0.22 | 27.58 | 27.66 | 27.34 | 326300 |
| 1783463700 | 27.7143 | -0.2 | -0.72 | 27.9 | 27.9 | 27.61 | 338059 |
| 1783377300 | 27.915 | 0.27 | 0.96 | 27.86 | 27.97 | 27.8 | 262581 |
| 1783031700 | 27.65 | 0.16 | 0.58 | 27.55 | 27.86 | 27.45 | 418050 |
| 1782945300 | 27.49 | -0.25 | -0.90 | 27.51 | 27.67 | 27.48 | 295911 |
| 1782858900 | 27.74 | 0.23 | 0.84 | 27.56 | 27.78 | 27.35 | 285520 |
| 1782772500 | 27.51 | 0.32 | 1.17 | 27.16 | 27.52 | 27.12 | 319843 |
| 1782513300 | 27.191 | 0.02 | 0.08 | 26.88 | 27.3 | 26.88 | 270545 |
| 1782426900 | 27.17 | 0.06 | 0.24 | 27.46 | 27.46 | 27.09 | 222601 |
| 1782340500 | 27.1056 | -0.1 | -0.36 | 27.13 | 27.335 | 27.01 | 407594 |
| 1782254100 | 27.2041 | -0.55 | -1.97 | 27.25 | 27.385 | 27.13 | 452633 |
| 1782167700 | 27.75 | -0.07 | -0.25 | 27.89 | 27.89 | 27.6501 | 373506 |
| 1781822100 | 27.82 | 0.4 | 1.46 | 27.62 | 27.84 | 27.61 | 344466 |
| 1781735700 | 27.42 | -0.25 | -0.90 | 27.83 | 27.86 | 27.3701 | 797953 |
| 1781649300 | 27.67 | -0.19 | -0.68 | 27.8 | 27.92 | 27.67 | 237308 |
| 1781562900 | 27.86 | 0.59 | 2.15 | 27.77 | 27.9 | 27.69 | 283115 |
| 1781303700 | 27.2747 | 0.07 | 0.27 | 27.16 | 27.41 | 27.1 | 271901 |
| 1781217300 | 27.2 | 0.55 | 2.07 | 26.6 | 27.305 | 26.6 | 315902 |
| 1781130900 | 26.6495 | -0.42 | -1.56 | 26.81 | 27.05 | 26.61 | 430109 |
| 1781044500 | 27.0706 | -0.09 | -0.32 | 27.42 | 27.42 | 26.5201 | 262115 |
| 1780958100 | 27.1575 | 0.11 | 0.41 | 27.18 | 27.36 | 27.1101 | 251817 |
| 1780698900 | 27.0466 | -0.77 | -2.76 | 27.61 | 27.61 | 26.965 | 232781 |
| 1780612500 | 27.815 | 0.13 | 0.45 | 27.52 | 27.87 | 27.4849 | 256106 |
| 1780526100 | 27.6891 | -0.24 | -0.86 | 27.82 | 27.86 | 27.66 | 236852 |
| 1780439700 | 27.9296 | 0.13 | 0.47 | 27.74 | 27.98 | 27.694 | 295617 |
| 1780353300 | 27.7994 | 0.04 | 0.14 | 27.61 | 27.89 | 27.61 | 274262 |
| 1780094100 | 27.76 | 0.04 | 0.13 | 27.69 | 27.8 | 27.66 | 352006 |
| 1780007700 | 27.725 | 0.16 | 0.57 | 27.46 | 27.77 | 27.46 | 240686 |
| 1779921300 | 27.5666 | -0.01 | -0.03 | 27.52 | 27.61 | 27.48 | 313712 |
| 1779834900 | 27.574 | 0.22 | 0.79 | 27.64 | 27.66 | 27.47 | 469637 |
| 1779489300 | 27.3582 | 0.03 | 0.12 | 27.32 | 27.45 | 27.305 | 393428 |
| 1779402900 | 27.325 | 0.11 | 0.40 | 27.01 | 27.42 | 27.01 | 320062 |
| 1779316500 | 27.2174 | 0.33 | 1.22 | 27.03 | 27.2999 | 26.96 | 1588194 |
| 1779230100 | 26.8888 | -0.2 | -0.73 | 26.9 | 27.08 | 26.77 | 289736 |
| 1779143700 | 27.0869 | -0.02 | -0.09 | 27.05 | 27.1899 | 26.92 | 471965 |
| 1778884500 | 27.11 | -0.38 | -1.39 | 27.23 | 27.28 | 27.06 | 248890 |
| 1778798100 | 27.491 | 0.1 | 0.38 | 27.34 | 27.6 | 27.34 | 358950 |
| 1778711700 | 27.388 | 0.21 | 0.76 | 27.25 | 27.46 | 27.0861 | 321196 |
| 1778625300 | 27.182 | -0.03 | -0.09 | 27.03 | 27.19 | 26.86 | 309040 |
| 1778538900 | 27.2078 | 0.06 | 0.24 | 27.1 | 27.3 | 27.1 | 408264 |
| 1778279700 | 27.1432 | 0.17 | 0.64 | 26.99 | 27.19 | 26.99 | 205626 |
| 1778193300 | 26.9718 | -0.22 | -0.82 | 27.11 | 27.22 | 26.92 | 285724 |
| 1778106900 | 27.195 | 0.54 | 2.03 | 27 | 27.2199 | 27 | 299500 |
| 1778020500 | 26.6544 | 0.29 | 1.09 | 26.43 | 26.72 | 26.43 | 316824 |
| 1777934100 | 26.3676 | -0.17 | -0.62 | 26.54 | 26.57 | 26.3 | 428036 |
| 1777674900 | 26.5333 | 0.09 | 0.35 | 26.5 | 26.7 | 26.485 | 389272 |
| 1777588500 | 26.44 | 0.43 | 1.65 | 26.09 | 26.51 | 26.09 | 282464 |
| 1777502100 | 26.01 | -0.14 | -0.53 | 26.09 | 26.09 | 25.93 | 379952 |
| 1777415700 | 26.1486 | -0.17 | -0.65 | 26.22 | 26.22 | 26.01 | 276079 |
| 1777329300 | 26.32 | 0.04 | 0.14 | 26.21 | 26.33 | 26.2 | 294911 |
| 1777070100 | 26.283 | 0.19 | 0.73 | 26.19 | 26.3129 | 26.0801 | 357140 |
| 1776983700 | 26.0925 | -0.16 | -0.62 | 26.23 | 26.28 | 25.8601 | 405003 |
| 1776897300 | 26.2564 | 0.29 | 1.11 | 26.08 | 26.28 | 26.08 | 429540 |
| 1776810900 | 25.9674 | -0.3 | -1.15 | 26.22 | 26.29 | 25.945 | 313562 |
| 1776724500 | 26.2708 | -0.05 | -0.19 | 26.32 | 26.32 | 26.145 | 273317 |
| 1776465300 | 26.32 | 0.32 | 1.25 | 26.13 | 26.4 | 26.13 | 458109 |
| 1776378900 | 25.995 | -0.02 | -0.06 | 26.04 | 26.05 | 25.9201 | 383307 |
| 1776292500 | 26.01 | 0.09 | 0.35 | 25.92 | 26.04 | 25.86 | 552213 |
| 1776206100 | 25.92 | 0.31 | 1.21 | 25.62 | 25.97 | 25.62 | 308024 |
| 1776119700 | 25.61 | 0.2 | 0.79 | 25.2 | 25.65 | 25.2 | 359965 |
| 1775860500 | 25.41 | -0.03 | -0.12 | 25.38 | 25.52 | 25.37 | 251092 |
| 1775774100 | 25.44 | 0.13 | 0.52 | 25.17 | 25.48 | 25.17 | 515434 |
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.
