Premium
Voya Infrastructure Industrials and Materials Fund (IDE)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.34 | 3.36300692384 | 10.11 | 10.46 | 9.89 | 43088 | 10.16624592 | CS |
| 4 | -0.14 | -1.32200188857 | 10.59 | 10.6698 | 8.75 | 69675 | 9.92491985 | CS |
| 12 | 0.05 | 0.480769230769 | 10.4 | 10.99 | 8.75 | 51283 | 10.25478558 | CS |
| 26 | -1.07 | -9.28819444444 | 11.52 | 11.75 | 8.75 | 69234 | 10.61889412 | CS |
| 52 | 0.19 | 1.85185185185 | 10.26 | 11.766 | 8.75 | 61465 | 10.60649007 | CS |
| 156 | -0.38 | -3.50877192982 | 10.83 | 11.766 | 8 | 48998 | 10.09632827 | CS |
| 260 | 2.12 | 25.450180072 | 8.33 | 13.9 | 8 | 58369 | 10.63792435 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 10.45 | -0.01 | -0.10 | 10.46 | 10.49 | 10.32 | 38935 |
| 1745534400 | 10.46 | 0.31 | 3.05 | 10.3 | 10.46 | 10.16 | 22672 |
| 1745448000 | 10.15 | -0.08 | -0.78 | 10.34 | 10.38 | 10.15 | 50051 |
| 1745361600 | 10.23 | 0.29 | 2.92 | 10.04 | 10.2376 | 10.03 | 57564 |
| 1745275200 | 9.94 | -0.21 | -2.07 | 10.11 | 10.1748 | 9.89 | 42064 |
| 1744929600 | 10.15 | 0.09 | 0.89 | 10.09 | 10.2192 | 10.06 | 35789 |
| 1744843200 | 10.06 | -0.01 | -0.10 | 10.09 | 10.13 | 9.94 | 33312 |
| 1744756800 | 10.07 | 0.02 | 0.20 | 10.07 | 10.1284 | 10.0435 | 40814 |
| 1744670400 | 10.05 | 0.21 | 2.13 | 9.95 | 10.0886 | 9.925 | 75918 |
| 1744411200 | 9.84 | 0.24 | 2.50 | 9.49 | 9.86 | 9.49 | 35975 |
| 1744324800 | 9.6 | -0.2 | -2.04 | 9.7 | 9.73 | 9.47 | 22861 |
| 1744238400 | 9.8 | 0.63 | 6.87 | 9.15 | 10 | 8.96 | 179787 |
| 1744152000 | 9.17 | 0.07 | 0.77 | 9.26 | 9.44 | 9.14 | 40239 |
| 1744065600 | 9.1 | -0.39 | -4.11 | 8.91 | 9.305 | 8.75 | 152573 |
| 1743806400 | 9.49 | -0.73 | -7.14 | 10.11 | 10.15 | 9.45 | 171741 |
| 1743720000 | 10.22 | -0.39 | -3.68 | 10.54 | 10.54 | 10.2 | 109604 |
| 1743633600 | 10.61 | 0.09 | 0.87 | 10.54 | 10.61 | 10.41 | 67662 |
| 1743547200 | 10.519 | -0.06 | -0.58 | 10.48 | 10.52 | 10.3801 | 65568 |
| 1743460800 | 10.58 | 0.03 | 0.28 | 10.5 | 10.6 | 10.476 | 68043 |
| 1743201600 | 10.55 | -0.03 | -0.28 | 10.59 | 10.6698 | 10.51 | 51096 |
| 1743115200 | 10.58 | -0.04 | -0.38 | 10.6 | 10.657 | 10.52 | 38462 |
| 1743028800 | 10.62 | -0.01 | -0.09 | 10.68 | 10.68 | 10.56 | 40697 |
| 1742942400 | 10.63 | 0.05 | 0.47 | 10.61 | 10.6978 | 10.61 | 52622 |
| 1742856000 | 10.58 | 0.1 | 0.91 | 10.57 | 10.5819 | 10.5109 | 32378 |
| 1742596800 | 10.485 | -0.01 | -0.05 | 10.48 | 10.4999 | 10.45 | 24138 |
| 1742510400 | 10.49 | -0.09 | -0.85 | 10.5 | 10.56 | 10.42 | 22299 |
| 1742424000 | 10.58 | 0.11 | 1.05 | 10.48 | 10.58 | 10.34 | 27464 |
| 1742337600 | 10.47 | -0.08 | -0.76 | 10.56 | 10.56 | 10.42 | 23509 |
| 1742251200 | 10.55 | 0.05 | 0.48 | 10.5 | 10.58 | 10.5 | 46549 |
| 1741992000 | 10.5 | 0.16 | 1.59 | 10.34 | 10.5 | 10.34 | 30499 |
| 1741905600 | 10.3357 | -0.03 | -0.33 | 10.38 | 10.4487 | 10.2934 | 29258 |
| 1741819200 | 10.37 | 0.04 | 0.39 | 10.36 | 10.435 | 10.3 | 14274 |
| 1741732800 | 10.33 | 0.06 | 0.58 | 10.3 | 10.4 | 10.27 | 34171 |
| 1741646400 | 10.27 | -0.23 | -2.15 | 10.41 | 10.45 | 10.2101 | 53082 |
| 1741390800 | 10.4956 | 0.14 | 1.38 | 10.37 | 10.499 | 10.355 | 25394 |
| 1741304400 | 10.353 | -0.14 | -1.31 | 10.47 | 10.49 | 10.34 | 66848 |
| 1741218000 | 10.49 | 0.13 | 1.25 | 10.36 | 10.49 | 10.36 | 33674 |
| 1741131600 | 10.36 | -0.1 | -0.96 | 10.43 | 10.49 | 10.23 | 72377 |
| 1741045200 | 10.46 | -0.07 | -0.66 | 10.5 | 10.55 | 10.42 | 44038 |
| 1740786000 | 10.53 | 0.03 | 0.29 | 10.52 | 10.53 | 10.48 | 30595 |
| 1740699600 | 10.5 | -0.05 | -0.47 | 10.59 | 10.6 | 10.461 | 30936 |
| 1740613200 | 10.55 | 0.04 | 0.38 | 10.57 | 10.6136 | 10.52 | 30722 |
| 1740526800 | 10.51 | 0.01 | 0.10 | 10.53 | 10.6388 | 10.51 | 47668 |
| 1740440400 | 10.5 | -0.05 | -0.47 | 10.58 | 10.99 | 10.49 | 42454 |
| 1740181200 | 10.55 | -0.14 | -1.31 | 10.71 | 10.71 | 10.55 | 49931 |
| 1740094800 | 10.69 | 0.05 | 0.47 | 10.71 | 10.74 | 10.63 | 53712 |
| 1740008400 | 10.64 | -0.06 | -0.56 | 10.68 | 10.69 | 10.63 | 52142 |
| 1739922000 | 10.7 | -0.01 | -0.09 | 10.73 | 10.75 | 10.61 | 68758 |
| 1739576400 | 10.71 | 0.07 | 0.61 | 10.71 | 10.715 | 10.6021 | 38418 |
| 1739490000 | 10.645 | 0.04 | 0.42 | 10.64 | 10.65 | 10.63 | 41456 |
| 1739403600 | 10.6 | -0.03 | -0.24 | 10.59 | 10.61 | 10.5101 | 46033 |
| 1739317200 | 10.625 | 0.03 | 0.28 | 10.64 | 10.65 | 10.58 | 37055 |
| 1739230800 | 10.595 | 0.04 | 0.33 | 10.54 | 10.64 | 10.49 | 35654 |
| 1738971600 | 10.56 | 0.03 | 0.28 | 10.58 | 10.5828 | 10.5305 | 29641 |
| 1738885200 | 10.53 | -0.04 | -0.38 | 10.6 | 10.6 | 10.53 | 55650 |
| 1738798800 | 10.57 | 0.12 | 1.15 | 10.48 | 10.57 | 10.461 | 48017 |
| 1738712400 | 10.45 | 0.04 | 0.38 | 10.4 | 10.49 | 10.26 | 44143 |
| 1738626000 | 10.41 | -0.05 | -0.48 | 10.31 | 10.42 | 10.1 | 81050 |
| 1738366800 | 10.46 | -0.05 | -0.43 | 10.4 | 10.5199 | 10.4 | 79347 |
| 1738280400 | 10.505 | 0.02 | 0.19 | 10.57 | 10.6089 | 10.49 | 64995 |
| 1738194000 | 10.485 | 0 | 0.05 | 10.53 | 10.53 | 10.47 | 39654 |
| 1738107600 | 10.48 | -0.04 | -0.38 | 10.46 | 10.53 | 10.46 | 60199 |
| 1738021200 | 10.52 | -0.08 | -0.75 | 10.58 | 10.58 | 10.5 | 61348 |
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
