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 | 0.3482 | 0.377166377816 | 92.32 | 94.07 | 92.32 | 21914 | 93.12787473 | SP |
| 4 | 2.2582 | 2.49773255171 | 90.41 | 94.07 | 89.69 | 22332 | 91.60789795 | SP |
| 12 | 5.5882 | 6.41731740928 | 87.08 | 94.07 | 87.08 | 20767 | 89.96593596 | SP |
| 26 | 7.5882 | 8.91889985896 | 85.08 | 94.07 | 82.41 | 27257 | 87.62844868 | SP |
| 52 | 15.0182 | 19.3408886027 | 77.65 | 94.07 | 75.63 | 29620 | 83.30178867 | SP |
| 156 | 28.5382 | 44.5005457664 | 64.13 | 94.07 | 57.34 | 27000 | 74.7362425 | SP |
| 260 | 28.7482 | 44.975281602 | 63.92 | 94.07 | 55.69 | 26330 | 70.45140757 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550100 | 92.6682 | -0.95 | -1.02 | 93.6 | 93.6 | 92.57 | 21305 |
| 1783463700 | 93.6199 | 0.63 | 0.67 | 93.46 | 94.07 | 93.46 | 21153 |
| 1783377300 | 92.9927 | -0.29 | -0.31 | 93.14 | 93.29 | 92.5329 | 26071 |
| 1783031700 | 93.28 | 1.28 | 1.39 | 92.32 | 93.28 | 92.32 | 19127 |
| 1782945300 | 91.9974 | 0.62 | 0.68 | 91.46 | 92.46 | 91.46 | 15917 |
| 1782858900 | 91.3775 | -0.6 | -0.65 | 91.88 | 92.14 | 91.3775 | 43586 |
| 1782772500 | 91.976 | -0.18 | -0.20 | 92.36 | 92.36 | 91.73 | 16036 |
| 1782513300 | 92.1564 | 0.69 | 0.75 | 91.47 | 92.25 | 91.47 | 29256 |
| 1782426900 | 91.4678 | 0.4 | 0.44 | 91.26 | 92.45 | 91.07 | 19757 |
| 1782340500 | 91.0647 | 0.41 | 0.46 | 90.48 | 91.3553 | 90.48 | 12529 |
| 1782254100 | 90.6503 | 0.52 | 0.58 | 90.12 | 90.72 | 89.96 | 22004 |
| 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 | 31246 |
| 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 |
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.
