Premium
iShares Morningstar Mid Cap ETF (IMCV)
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 | -1.83 | -1.98999565028 | 91.96 | 92.0116 | 89.69 | 23495 | 90.61754808 | SP |
| 4 | 0.28 | 0.31163049527 | 89.85 | 92.1392 | 89.525 | 24313 | 90.36682303 | SP |
| 12 | 6.02 | 7.15729401974 | 84.11 | 92.1392 | 83.2201 | 24282 | 88.21754665 | SP |
| 26 | 7.5 | 9.07660655936 | 82.63 | 92.1392 | 81.97 | 28280 | 86.80609901 | SP |
| 52 | 15.58 | 20.8987256875 | 74.55 | 92.1392 | 74.19 | 29615 | 82.71823482 | SP |
| 156 | 28.07 | 45.2304221721 | 62.06 | 92.1392 | 57.34 | 27066 | 74.35227977 | SP |
| 260 | 26.31 | 41.2253212159 | 63.82 | 92.1392 | 55.69 | 26307 | 70.24373534 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 90.13 | 0.29 | 0.32 | 89.89 | 90.3922 | 89.89 | 18364 |
| 1781822100 | 89.84 | 0.04 | 0.05 | 90.49 | 90.545 | 89.69 | 25069 |
| 1781735700 | 89.7966 | -1.51 | -1.66 | 91.24 | 91.41 | 89.74 | 17581 |
| 1781649300 | 91.3104 | 0.05 | 0.06 | 91.34 | 91.7976 | 91.27 | 20177 |
| 1781562900 | 91.2578 | -0.61 | -0.67 | 91.96 | 92.0116 | 91.25 | 31153 |
| 1781303700 | 91.8706 | 0.83 | 0.91 | 91.14 | 92.1392 | 91.14 | 28718 |
| 1781217300 | 91.0412 | 1.1 | 1.22 | 90.41 | 91.28 | 90.22 | 14168 |
| 1781130900 | 89.9431 | -0.74 | -0.82 | 90.85 | 90.99 | 89.85 | 68014 |
| 1781044500 | 90.6822 | 0.69 | 0.77 | 90.05 | 90.829 | 89.76 | 24058 |
| 1780958100 | 89.9932 | -0.37 | -0.41 | 90.37 | 90.67 | 89.97 | 17893 |
| 1780698900 | 90.3603 | -0.61 | -0.67 | 90.89 | 91.0086 | 90.26 | 26699 |
| 1780612500 | 90.9694 | 0.81 | 0.89 | 90.56 | 91.009 | 90.56 | 18830 |
| 1780526100 | 90.1635 | -0.19 | -0.21 | 89.88 | 90.549 | 89.88 | 14703 |
| 1780439700 | 90.3545 | 0.49 | 0.54 | 90.14 | 90.45 | 89.82 | 22450 |
| 1780353300 | 89.8656 | 0.01 | 0.01 | 89.69 | 89.98 | 89.66 | 17899 |
| 1780094100 | 89.8581 | -0.01 | -0.01 | 90.18 | 90.18 | 89.62 | 24584 |
| 1780007700 | 89.8673 | 0.06 | 0.06 | 89.81 | 90.14 | 89.525 | 31197 |
| 1779921300 | 89.811 | 0.01 | 0.01 | 89.64 | 90.2599 | 89.64 | 24757 |
| 1779834900 | 89.8021 | 0.21 | 0.23 | 89.85 | 90.1378 | 89.76 | 9687 |
| 1779489300 | 89.595 | 0.83 | 0.94 | 89.22 | 89.64 | 89 | 10310 |
| 1779402900 | 88.7613 | 0.11 | 0.13 | 88.5 | 88.78 | 87.87 | 12586 |
| 1779316500 | 88.6495 | 0.76 | 0.86 | 88.14 | 88.69 | 87.85 | 12358 |
| 1779230100 | 87.894 | -0.21 | -0.24 | 87.7 | 88.135 | 87.37 | 18108 |
| 1779143700 | 88.1038 | 0.5 | 0.57 | 87.77 | 88.155 | 87.77 | 12927 |
| 1778884500 | 87.6044 | -0.94 | -1.06 | 88.46 | 88.46 | 87.5582 | 17517 |
| 1778798100 | 88.5428 | 0.39 | 0.44 | 88.53 | 88.745 | 88.46 | 17084 |
| 1778711700 | 88.1548 | -0.41 | -0.46 | 88.17 | 88.27 | 87.8711 | 11441 |
| 1778625300 | 88.5628 | 0.19 | 0.21 | 88.35 | 88.64 | 87.82 | 15408 |
| 1778538900 | 88.3772 | 0.01 | 0.01 | 88.56 | 88.71 | 88.211 | 21066 |
| 1778279700 | 88.3697 | 0.2 | 0.22 | 88.49 | 88.6 | 88.07 | 11979 |
| 1778193300 | 88.1741 | -1.17 | -1.31 | 88.8 | 89.0919 | 88.0926 | 19146 |
| 1778106900 | 89.3404 | 0.44 | 0.49 | 89.2 | 89.59 | 89.18 | 19574 |
| 1778020500 | 88.9026 | 0.61 | 0.69 | 88.4 | 89.21 | 88.4 | 28094 |
| 1777934100 | 88.2944 | -0.77 | -0.87 | 88.92 | 89.1 | 88.2 | 11176 |
| 1777674900 | 89.0675 | -0.45 | -0.50 | 89.74 | 89.74 | 89.0675 | 10503 |
| 1777588500 | 89.5176 | 1.33 | 1.51 | 88.19 | 89.54 | 88.19 | 16902 |
| 1777502100 | 88.1891 | -0.07 | -0.08 | 88.26 | 88.38 | 87.87 | 30596 |
| 1777415700 | 88.2612 | -0.11 | -0.12 | 88.37 | 88.91 | 87.975 | 22456 |
| 1777329300 | 88.371 | -0.05 | -0.06 | 88.25 | 89.01 | 88.25 | 16402 |
| 1777070100 | 88.4229 | -0.35 | -0.40 | 88.94 | 88.94 | 88.3601 | 12684 |
| 1776983700 | 88.7771 | 0.44 | 0.49 | 88.46 | 88.88 | 88.075 | 18201 |
| 1776897300 | 88.34 | -0.15 | -0.17 | 89.12 | 89.12 | 88.18 | 17066 |
| 1776810900 | 88.4943 | -0.26 | -0.29 | 89.23 | 89.29 | 88.45 | 17385 |
| 1776724500 | 88.7529 | 0.19 | 0.22 | 88.23 | 88.99 | 88.23 | 40378 |
| 1776465300 | 88.56 | 1.02 | 1.17 | 87.88 | 88.76 | 87.88 | 23249 |
| 1776378900 | 87.5383 | 0.47 | 0.54 | 87.08 | 87.57 | 87.08 | 16355 |
| 1776292500 | 87.0667 | -0.31 | -0.36 | 87.47 | 87.47 | 86.75 | 31092 |
| 1776206100 | 87.38 | 0.25 | 0.29 | 87.31 | 87.46 | 86.68 | 20667 |
| 1776119700 | 87.1264 | 0.37 | 0.43 | 86.61 | 87.15 | 86.3 | 22371 |
| 1775860500 | 86.7525 | -0.62 | -0.71 | 87.37 | 87.3999 | 86.66 | 40643 |
| 1775774100 | 87.3705 | 0.33 | 0.38 | 86.96 | 87.57 | 86.96 | 60882 |
| 1775687700 | 87.0423 | 1.6 | 1.88 | 86.45 | 87.0693 | 86.39 | 33245 |
| 1775601300 | 85.44 | -0.08 | -0.09 | 85.5 | 85.61 | 85.11 | 30513 |
| 1775514900 | 85.52 | 0.36 | 0.42 | 85.11 | 85.52 | 85.05 | 23130 |
| 1775169300 | 85.1609 | 0.24 | 0.28 | 84.58 | 85.17 | 84.0501 | 101359 |
| 1775082900 | 84.92 | 0.13 | 0.16 | 85.03 | 85.15 | 84.88 | 43528 |
| 1774996500 | 84.7858 | 1.34 | 1.61 | 84.32 | 84.8601 | 83.83 | 21114 |
| 1774910100 | 83.4414 | -0.21 | -0.25 | 84.11 | 84.4246 | 83.2201 | 36966 |
| 1774650900 | 83.6496 | -0.68 | -0.80 | 84.14 | 84.41 | 83.4792 | 14974 |
| 1774564500 | 84.3256 | -0.27 | -0.32 | 84.32 | 85.105 | 84.32 | 11617 |
| 1774478100 | 84.597 | 0.4 | 0.48 | 84.76 | 84.7942 | 84.5293 | 25424 |
| 1774391700 | 84.1926 | 0.5 | 0.60 | 83.41 | 84.6 | 83.035 | 17417 |
| 1774305300 | 83.69 | 0.91 | 1.10 | 83.66 | 84.4 | 83.66 | 14998 |
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.
