Premium
Voya Infrastructure Industrials and Materials Fund (IDE)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 1.22873345936 | 10.58 | 10.71 | 10.49 | 37886 | 10.60787881 | CS |
| 4 | 0.25 | 2.39005736138 | 10.46 | 10.71 | 10.1 | 51267 | 10.52214031 | CS |
| 12 | -0.465 | -4.1610738255 | 11.175 | 11.19 | 9.92 | 88023 | 10.60892887 | CS |
| 26 | 0.36 | 3.47826086957 | 10.35 | 11.766 | 9.92 | 70964 | 10.86160494 | CS |
| 52 | 0.79 | 7.96370967742 | 9.92 | 11.766 | 9.87 | 58913 | 10.63131806 | CS |
| 156 | -0.29 | -2.63636363636 | 11 | 11.79 | 8 | 48674 | 10.1517587 | CS |
| 260 | -0.87 | -7.51295336788 | 11.58 | 13.9 | 6.43 | 61107 | 10.49114046 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 37028 |
| 1738971600 | 10.56 | 0.03 | 0.28 | 10.58 | 10.5828 | 10.5305 | 27857 |
| 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 | 78164 |
| 1738366800 | 10.46 | -0.05 | -0.43 | 10.4 | 10.5199 | 10.4 | 79386 |
| 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 |
| 1737762000 | 10.6 | 0.05 | 0.47 | 10.63 | 10.67 | 10.58 | 52787 |
| 1737675600 | 10.55 | 0 | 0.00 | 10.55 | 10.55 | 10.55 | 0 |
| 1737589200 | 10.55 | -0.02 | -0.14 | 10.6 | 10.6492 | 10.542 | 50748 |
| 1737502800 | 10.565 | 0.14 | 1.29 | 10.49 | 10.61 | 10.49 | 49575 |
| 1737157200 | 10.43 | 0.03 | 0.29 | 10.46 | 10.4895 | 10.4226 | 48704 |
| 1737070800 | 10.4 | 0.14 | 1.36 | 10.26 | 10.42 | 10.2501 | 129053 |
| 1736984400 | 10.26 | 0.19 | 1.89 | 10.24 | 10.28 | 10.08 | 115858 |
| 1736898000 | 10.07 | 0.12 | 1.21 | 9.97 | 10.09 | 9.969 | 62513 |
| 1736811600 | 9.95 | 0 | 0.00 | 9.93 | 9.99 | 9.93 | 73546 |
| 1736552400 | 9.95 | -0.09 | -0.90 | 9.99 | 9.99 | 9.92 | 71646 |
| 1736379600 | 10.04 | -0.09 | -0.89 | 10.1 | 10.1001 | 10 | 140109 |
| 1736293200 | 10.13 | 0.01 | 0.10 | 10.18 | 10.2188 | 10.13 | 21612 |
| 1736206800 | 10.12 | -0.11 | -1.08 | 10.24 | 10.27 | 10.12 | 104958 |
| 1735947600 | 10.23 | 0.05 | 0.49 | 10.16 | 10.26 | 10.15 | 69104 |
| 1735861200 | 10.18 | 0.03 | 0.30 | 10.16 | 10.2279 | 10.1509 | 70398 |
| 1735688400 | 10.15 | 0.03 | 0.30 | 10.21 | 10.21 | 10.12 | 79585 |
| 1735602000 | 10.12 | -0.13 | -1.27 | 10.11 | 10.15 | 10.08 | 47637 |
| 1735342800 | 10.25 | -0.06 | -0.58 | 10.3136 | 10.3399 | 10.2 | 40170 |
| 1735256400 | 10.31 | -0.02 | -0.19 | 10.29 | 10.35 | 10.28 | 55316 |
| 1735077840 | 10.33 | 0.16 | 1.57 | 10.2 | 10.33 | 10.2 | 53004 |
| 1734997200 | 10.17 | 0 | 0.00 | 10.15 | 10.24 | 10.12 | 109586 |
| 1734738000 | 10.17 | 0.06 | 0.59 | 10.19 | 10.23 | 10.07 | 84312 |
| 1734651600 | 10.11 | -0.21 | -2.03 | 10.32 | 10.34 | 10.1 | 62473 |
| 1734565200 | 10.32 | -0.19 | -1.81 | 10.3616 | 10.4997 | 10.28 | 53478 |
| 1734478800 | 10.51 | -0.09 | -0.85 | 10.5991 | 10.5991 | 10.495 | 52155 |
| 1734392400 | 10.6 | -0.16 | -1.49 | 10.7456 | 10.7456 | 10.57 | 87080 |
| 1734133200 | 10.76 | -0.02 | -0.19 | 10.7701 | 10.78 | 10.7149 | 35441 |
| 1734046800 | 10.78 | -0.1 | -0.92 | 10.765 | 10.86 | 10.73 | 60547 |
| 1733960400 | 10.88 | 0.15 | 1.40 | 10.74 | 10.88 | 10.74 | 105633 |
| 1733874000 | 10.73 | 0 | 0.00 | 10.741 | 10.76 | 10.69 | 97540 |
| 1733787600 | 10.73 | -0.06 | -0.56 | 10.76 | 10.8457 | 10.72 | 54877 |
| 1733528400 | 10.79 | -0.06 | -0.55 | 10.84 | 10.93 | 10.75 | 87562 |
| 1733442000 | 10.85 | -0.02 | -0.18 | 10.8839 | 10.92 | 10.81 | 79470 |
| 1733355600 | 10.87 | 0.02 | 0.18 | 10.8515 | 10.88 | 10.79 | 124986 |
| 1733269200 | 10.85 | -0.09 | -0.82 | 10.8847 | 10.9413 | 10.785 | 165510 |
| 1733182800 | 10.94 | -0.13 | -1.17 | 10.97 | 10.97 | 10.89 | 89760 |
| 1732917840 | 11.07 | 0.05 | 0.45 | 11.06 | 11.1 | 11.01 | 31264 |
| 1732750800 | 11.02 | 0.05 | 0.46 | 11.04 | 11.065 | 10.98 | 75388 |
| 1732664400 | 10.97 | -0.08 | -0.72 | 11.01 | 11.05 | 10.91 | 168197 |
| 1732578000 | 11.05 | 0.07 | 0.64 | 11.0602 | 11.18 | 11.01 | 204620 |
| 1732318800 | 10.98 | -0.65 | -5.59 | 11.175 | 11.19 | 10.815 | 866064 |
| 1732232400 | 11.63 | 0.09 | 0.78 | 11.57 | 11.6492 | 11.5108 | 59856 |
| 1732146000 | 11.54 | 0.12 | 1.05 | 11.45 | 11.58 | 11.42 | 44515 |
| 1732059600 | 11.42 | -0.19 | -1.64 | 11.57 | 11.5961 | 11.27 | 124711 |
| 1731973200 | 11.61 | 0.2 | 1.75 | 11.41 | 11.63 | 11.41 | 48165 |
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
