Premium
iShares Biotechnology ETF (IBB)
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 | 12.02 | 6.84198542805 | 175.68 | 187.7 | 174.965 | 2049737 | 180.24845378 | SP |
| 4 | 15.44 | 8.96319517009 | 172.26 | 187.7 | 163.37 | 1522826 | 172.61457317 | SP |
| 12 | 18.46 | 10.9075868589 | 169.24 | 187.7 | 162.08 | 1425791 | 171.10726249 | SP |
| 26 | 14.81 | 8.56614032043 | 172.89 | 187.7 | 159.68 | 1654417 | 171.00477447 | SP |
| 52 | 60.64 | 47.7254840233 | 127.06 | 187.7 | 125.7 | 1766796 | 159.67052597 | SP |
| 156 | 59.31 | 46.195186541 | 128.39 | 187.7 | 107.43 | 1634505 | 141.57237454 | SP |
| 260 | 23.18 | 14.0894724046 | 164.52 | 187.7 | 104.29 | 1838818 | 139.2012327 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 187.36 | 3.69 | 2.01 | 183.82 | 188.69 | 183.51 | 2112350 |
| 1782426900 | 183.67 | 2.14 | 1.18 | 182.165 | 186.805 | 182 | 1968281 |
| 1782340500 | 181.53 | 3.44 | 1.93 | 178.26 | 183.035 | 178.26 | 2591678 |
| 1782254100 | 178.09 | 1.09 | 0.62 | 176.355 | 179.95 | 176.04 | 1621253 |
| 1782167700 | 177 | 3.36 | 1.94 | 175.68 | 177.45 | 174.965 | 2018035 |
| 1781822100 | 173.64 | 0.2 | 0.12 | 174.82 | 176.5799 | 171.79 | 998676 |
| 1781735700 | 173.44 | 2 | 1.17 | 171.69 | 175.79 | 171.25 | 1215181 |
| 1781649300 | 171.44 | -0.73 | -0.42 | 172.19 | 172.85 | 170.26 | 1029329 |
| 1781562900 | 172.17 | 1.51 | 0.88 | 171.14 | 172.53 | 170.49 | 905050 |
| 1781303700 | 170.66 | 0.17 | 0.10 | 170.72 | 172.275 | 169.98 | 1707174 |
| 1781217300 | 170.49 | 4.56 | 2.75 | 166.72999 | 171.29 | 166.1 | 1549285 |
| 1781130900 | 165.93 | -3.43 | -2.03 | 168.68 | 170.81 | 165.88 | 1272337 |
| 1781044500 | 169.36 | 2.44 | 1.46 | 168.1 | 170.28 | 166.11 | 2357713 |
| 1780958100 | 166.91999 | -1.52 | -0.90 | 169.23 | 170.2775 | 166.37 | 996265 |
| 1780698900 | 168.44 | -2.99 | -1.74 | 171.1 | 172.28 | 168.22 | 1482840 |
| 1780612500 | 171.43 | 3.93 | 2.35 | 169.345 | 172.44 | 168.89 | 1470593 |
| 1780526100 | 167.5 | 3.23 | 1.97 | 163.62 | 167.62 | 163.37 | 1019202 |
| 1780439700 | 164.27 | -5.1 | -3.01 | 167.16 | 167.8 | 163.9 | 1957742 |
| 1780353300 | 169.37 | -2.81 | -1.63 | 170.88 | 171.577 | 168.34 | 1366078 |
| 1780094100 | 172.18 | -0.06 | -0.03 | 172.26 | 172.91 | 171.53 | 1407286 |
| 1780007700 | 172.24 | 2.36 | 1.39 | 169.75 | 172.7 | 169.24 | 1278970 |
| 1779921300 | 169.88 | 0.46 | 0.27 | 169.47 | 171.56 | 169.22 | 823678 |
| 1779834900 | 169.42 | 0.63 | 0.37 | 170.08 | 170.2499 | 168.5701 | 978830 |
| 1779489300 | 168.79 | -0.27 | -0.16 | 169.08 | 170.93 | 168.66 | 984516 |
| 1779402900 | 169.06 | 1.15 | 0.68 | 166.59 | 169.66 | 165.69999 | 2467513 |
| 1779316500 | 167.91 | 3.72 | 2.27 | 165.08 | 167.91 | 165.08 | 1817825 |
| 1779230100 | 164.19 | 0.16 | 0.10 | 163.41 | 165.34 | 162.08 | 2056188 |
| 1779143700 | 164.03 | -2.8 | -1.68 | 165.99 | 166.38 | 163.11 | 2006109 |
| 1778884500 | 166.83 | -4.5 | -2.63 | 170.67 | 170.78 | 166.72 | 2115069 |
| 1778798100 | 171.33 | -1.32 | -0.76 | 172.71 | 173.4 | 170.35 | 1595855 |
| 1778711700 | 172.65 | 0.37 | 0.21 | 171.32 | 172.985 | 170.62 | 775288 |
| 1778625300 | 172.28 | 2.28 | 1.34 | 170.455 | 172.795 | 169.95 | 963070 |
| 1778538900 | 170 | 0.06 | 0.04 | 170.07 | 173.31 | 169.36 | 1457074 |
| 1778279700 | 169.94 | -0.16 | -0.09 | 169.55 | 171.08 | 168.82 | 2268068 |
| 1778193300 | 170.1 | -3.77 | -2.17 | 172.83 | 173.45 | 168.81 | 1390804 |
| 1778106900 | 173.87 | 3.53 | 2.07 | 171.28 | 174.17 | 171.11 | 1343186 |
| 1778020500 | 170.34 | 0.18 | 0.11 | 171.29 | 172.675 | 168.76 | 1036777 |
| 1777934100 | 170.16 | 2.89 | 1.73 | 166.57 | 170.26 | 166.53 | 746468 |
| 1777674900 | 167.27 | -1.42 | -0.84 | 168.25 | 168.25 | 166 | 1200648 |
| 1777588500 | 168.69 | 3.31 | 2.00 | 166.225 | 169.11 | 165.97999 | 1516696 |
| 1777502100 | 165.38 | -2.43 | -1.45 | 166.27 | 166.91999 | 164.02 | 1762548 |
| 1777415700 | 167.81 | -1.21 | -0.72 | 169.19 | 170.78 | 167.51 | 972244 |
| 1777329300 | 169.02 | -0.76 | -0.45 | 169.37 | 172.01 | 168.81 | 1209193 |
| 1777070100 | 169.78 | -1.75 | -1.02 | 171.63 | 171.63 | 168.445 | 1486377 |
| 1776983700 | 171.53 | -2.83 | -1.62 | 174.17 | 174.7 | 170.51 | 1649615 |
| 1776897300 | 174.36 | 0.37 | 0.21 | 174.83 | 175.505 | 173.53 | 1316857 |
| 1776810900 | 173.99 | -1.77 | -1.01 | 175.78 | 175.78 | 173.19 | 1571634 |
| 1776724500 | 175.76 | -0.9 | -0.51 | 176.23 | 176.79 | 175.29 | 1197600 |
| 1776465300 | 176.66 | 2.54 | 1.46 | 176.415 | 177.34 | 175.5 | 1256337 |
| 1776378900 | 174.12 | -1.87 | -1.06 | 175.53 | 176.05304 | 173.44 | 1282496 |
| 1776292500 | 175.99 | 0.14 | 0.08 | 176.85 | 177.355 | 174.43 | 1774533 |
| 1776206100 | 175.85 | 3.66 | 2.13 | 172.79 | 176.13 | 172.69 | 987115 |
| 1776119700 | 172.19 | 2.82 | 1.66 | 170.36 | 173.355 | 170.1 | 1412585 |
| 1775860500 | 169.37 | -2.79 | -1.62 | 172.49 | 173.44 | 168.56 | 1108143 |
| 1775774100 | 172.16 | 0.3 | 0.17 | 171.41 | 172.62 | 170.33 | 794940 |
| 1775687700 | 171.86 | 3.36 | 1.99 | 171.87 | 172.205 | 170.27 | 1256974 |
| 1775601300 | 168.5 | -0.33 | -0.20 | 168.01 | 168.75 | 165.86 | 790028 |
| 1775514900 | 168.83 | -0.6 | -0.35 | 169.24 | 170.35 | 168.51 | 1643177 |
| 1775169300 | 169.43 | -0.7 | -0.41 | 167.72 | 171.09 | 167.13999 | 1544389 |
| 1775082900 | 170.13 | 1.28 | 0.76 | 170.28 | 172.04 | 169.72 | 2175797 |
| 1774996500 | 168.85 | 6.99 | 4.32 | 164.36 | 169.03 | 164.13 | 2109265 |
| 1774910100 | 161.86 | 1.45 | 0.90 | 161.79 | 162.94999 | 160.56 | 1497891 |
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.
