Premium
iShares Fallen Angels USD Bond (FALN)
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 | 0.041 | 0.150735294118 | 27.2 | 27.241 | 27.05 | 472972 | 27.15430602 | SP |
| 4 | 0.151 | 0.557401255076 | 27.09 | 27.27 | 27.04 | 876726 | 27.1623965 | SP |
| 12 | -0.049 | -0.179552949798 | 27.29 | 27.36 | 26.68 | 1026280 | 27.05734725 | SP |
| 26 | -0.229 | -0.833636694576 | 27.47 | 27.68 | 26.3726 | 1190901 | 27.0404238 | SP |
| 52 | 0.221 | 0.817912657291 | 27.02 | 27.79 | 26.3726 | 964938 | 27.18550773 | SP |
| 156 | 2.201 | 8.78993610224 | 25.04 | 27.79 | 24.12 | 946297 | 26.50031201 | SP |
| 260 | -2.889 | -9.58845004978 | 30.13 | 30.44 | 23.41 | 1132526 | 26.66365642 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 27.085 | -0.04 | -0.13 | 27.13 | 27.13 | 27.07 | 251976 |
| 1783636500 | 27.12 | 0.02 | 0.07 | 27.13 | 27.17 | 27.105 | 298989 |
| 1783550100 | 27.1 | -0.05 | -0.18 | 27.08 | 27.105 | 27.05 | 405698 |
| 1783463700 | 27.15 | -0.06 | -0.22 | 27.2 | 27.2 | 27.13 | 563848 |
| 1783377300 | 27.21 | 0.04 | 0.15 | 27.2 | 27.22 | 27.175 | 623351 |
| 1783031700 | 27.17 | 0.05 | 0.18 | 27.175 | 27.21 | 27.15 | 1130566 |
| 1782945300 | 27.12 | -0.12 | -0.44 | 27.1 | 27.14 | 27.085 | 1983169 |
| 1782858900 | 27.24 | 0 | 0.01 | 27.27 | 27.27 | 27.22 | 1198441 |
| 1782772500 | 27.2374 | 0.05 | 0.17 | 27.2 | 27.246 | 27.18 | 436245 |
| 1782513300 | 27.19 | -0.03 | -0.11 | 27.2 | 27.25 | 27.175 | 1083803 |
| 1782426900 | 27.22 | 0.04 | 0.15 | 27.22 | 27.23 | 27.18 | 812424 |
| 1782340500 | 27.18 | 0.02 | 0.07 | 27.2 | 27.21 | 27.1601 | 504596 |
| 1782254100 | 27.16 | 0 | 0.00 | 27.1 | 27.18 | 27.1 | 637646 |
| 1782167700 | 27.16 | -0.03 | -0.11 | 27.19 | 27.19 | 27.14 | 819068 |
| 1781822100 | 27.19 | 0.09 | 0.33 | 27.16 | 27.21 | 27.16 | 496202 |
| 1781735700 | 27.1 | -0.07 | -0.26 | 27.15 | 27.21 | 27.09 | 861997 |
| 1781649300 | 27.17 | 0.02 | 0.07 | 27.17 | 27.18 | 27.125 | 422747 |
| 1781562900 | 27.15 | 0.05 | 0.20 | 27.18 | 27.2 | 27.13 | 2834094 |
| 1781303700 | 27.095 | 0.02 | 0.06 | 27.09 | 27.1178 | 27.04 | 668185 |
| 1781217300 | 27.08 | 0.19 | 0.71 | 26.92 | 27.08 | 26.9101 | 1192576 |
| 1781130900 | 26.8903 | -0.08 | -0.29 | 26.91 | 26.9699 | 26.88 | 1272717 |
| 1781044500 | 26.9677 | 0.05 | 0.20 | 26.97 | 27.025 | 26.9 | 1546780 |
| 1780958100 | 26.915 | 0.02 | 0.09 | 26.94 | 26.94 | 26.8921 | 580465 |
| 1780698900 | 26.89 | -0.14 | -0.52 | 26.97 | 26.975 | 26.84 | 1629561 |
| 1780612500 | 27.03 | 0.05 | 0.19 | 27.02 | 27.035 | 27 | 976787 |
| 1780526100 | 26.98 | -0.06 | -0.22 | 27.01 | 27.01 | 26.96 | 1455831 |
| 1780439700 | 27.04 | 0 | 0.00 | 27.04 | 27.09 | 27.0246 | 1329767 |
| 1780353300 | 27.04 | -0.16 | -0.59 | 27 | 27.045 | 26.96 | 1276119 |
| 1780094100 | 27.2 | 0.09 | 0.33 | 27.16 | 27.21 | 27.125 | 527367 |
| 1780007700 | 27.11 | 0.03 | 0.11 | 27.09 | 27.155 | 27.0701 | 1183649 |
| 1779921300 | 27.08 | 0.02 | 0.07 | 27.11 | 27.1199 | 27.065 | 467615 |
| 1779834900 | 27.06 | 0.04 | 0.15 | 27.08 | 27.1 | 27.01 | 3800255 |
| 1779489300 | 27.02 | 0.04 | 0.16 | 27.02 | 27.04 | 26.9701 | 860106 |
| 1779402900 | 26.9778 | 0.05 | 0.18 | 26.9 | 26.99 | 26.85 | 1707153 |
| 1779316500 | 26.93 | 0.2 | 0.75 | 26.79 | 26.93 | 26.765 | 674822 |
| 1779230100 | 26.73 | -0.09 | -0.32 | 26.76 | 26.77 | 26.68 | 1635295 |
| 1779143700 | 26.815 | 0.01 | 0.04 | 26.85 | 26.88 | 26.75 | 1931963 |
| 1778884500 | 26.805 | -0.16 | -0.57 | 26.85 | 26.87 | 26.79 | 1235522 |
| 1778798100 | 26.96 | 0.01 | 0.02 | 27.01 | 27.0299 | 26.955 | 506437 |
| 1778711700 | 26.955 | -0.03 | -0.10 | 26.93 | 26.985 | 26.925 | 740749 |
| 1778625300 | 26.9808 | -0.06 | -0.22 | 26.98 | 26.99 | 26.9 | 1139212 |
| 1778538900 | 27.0406 | -0.09 | -0.33 | 27.09 | 27.12 | 27.035 | 890938 |
| 1778279700 | 27.13 | 0.09 | 0.33 | 27.08 | 27.13 | 27.07 | 609637 |
| 1778193300 | 27.04 | -0.08 | -0.29 | 27.13 | 27.15 | 27.025 | 991684 |
| 1778106900 | 27.12 | 0.1 | 0.35 | 27.12 | 27.15 | 27.105 | 800072 |
| 1778020500 | 27.025 | 0.08 | 0.30 | 26.98 | 27.05 | 26.95 | 1437994 |
| 1777934100 | 26.945 | -0.09 | -0.33 | 27.02 | 27.02 | 26.91 | 1705378 |
| 1777674900 | 27.035 | -0.11 | -0.41 | 27.01 | 27.0999 | 27.01 | 968759 |
| 1777588500 | 27.145 | 0.07 | 0.26 | 27.11 | 27.1601 | 27.0964 | 811957 |
| 1777502100 | 27.075 | -0.13 | -0.46 | 27.16 | 27.16 | 27.035 | 590526 |
| 1777415700 | 27.2 | -0.02 | -0.07 | 27.18 | 27.205 | 27.165 | 594839 |
| 1777329300 | 27.22 | 0.02 | 0.07 | 27.2 | 27.235 | 27.188 | 544586 |
| 1777070100 | 27.2 | 0.02 | 0.07 | 27.21 | 27.235 | 27.16 | 329690 |
| 1776983700 | 27.18 | -0.06 | -0.20 | 27.24 | 27.2699 | 27.105 | 734026 |
| 1776897300 | 27.235 | 0.05 | 0.20 | 27.24 | 27.26 | 27.2086 | 429834 |
| 1776810900 | 27.18 | -0.08 | -0.29 | 27.25 | 27.25 | 27.155 | 2256342 |
| 1776724500 | 27.26 | -0.03 | -0.09 | 27.27 | 27.295 | 27.22 | 1021650 |
| 1776465300 | 27.2852 | 0.12 | 0.42 | 27.29 | 27.36 | 27.275 | 328225 |
| 1776378900 | 27.17 | -0.06 | -0.22 | 27.235 | 27.235 | 27.135 | 301460 |
| 1776292500 | 27.23 | -0.03 | -0.10 | 27.23 | 27.2486 | 27.1725 | 997216 |
| 1776206100 | 27.2577 | 0.11 | 0.42 | 27.16 | 27.27 | 27.16 | 1700380 |
| 1776119700 | 27.145 | 0.11 | 0.41 | 27.02 | 27.155 | 27.01 | 1118060 |
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.
