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 | -0.1 | -0.958772770853 | 10.43 | 10.499 | 10.2101 | 50275 | 10.37024657 | CS |
| 4 | -0.31 | -2.91353383459 | 10.64 | 10.99 | 10.2101 | 45542 | 10.52960815 | CS |
| 12 | -0.27 | -2.54716981132 | 10.6 | 10.99 | 9.92 | 59739 | 10.35716356 | CS |
| 26 | -0.12 | -1.14832535885 | 10.45 | 11.766 | 9.92 | 73256 | 10.85526549 | CS |
| 52 | 0.05 | 0.486381322957 | 10.28 | 11.766 | 9.8416 | 61340 | 10.65312764 | CS |
| 156 | -0.49 | -4.52865064695 | 10.82 | 11.79 | 8 | 49158 | 10.14576422 | CS |
| 260 | 0.94 | 10.0106496273 | 9.39 | 13.9 | 6.43 | 60497 | 10.48813422 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 10.48 | 10.61 | 10.48 | 54500 |
| 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 | 10.05 | 10.05 | 9.92 | 73927 |
| 1736379600 | 10.04 | -0.09 | -0.89 | 10.1 | 10.1001 | 10 | 143594 |
| 1736293200 | 10.13 | 0.01 | 0.10 | 10.12 | 10.2188 | 10.12 | 22675 |
| 1736206800 | 10.12 | -0.11 | -1.08 | 10.25 | 10.27 | 10.12 | 110740 |
| 1735947600 | 10.23 | 0.05 | 0.49 | 10.23 | 10.26 | 10.15 | 76747 |
| 1735861200 | 10.18 | 0.03 | 0.30 | 10.16 | 10.2279 | 10.1509 | 76057 |
| 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 | 47778 |
| 1735342800 | 10.25 | -0.06 | -0.58 | 10.3 | 10.3399 | 10.2 | 53311 |
| 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 | 109736 |
| 1734738000 | 10.17 | 0.06 | 0.59 | 10.02 | 10.23 | 10.02 | 92814 |
| 1734651600 | 10.11 | -0.21 | -2.03 | 10.32 | 10.34 | 10.1 | 64948 |
| 1734565200 | 10.32 | -0.19 | -1.81 | 10.45 | 10.4997 | 10.28 | 60176 |
| 1734478800 | 10.51 | -0.09 | -0.85 | 10.6 | 10.6 | 10.495 | 52798 |
| 1734392400 | 10.6 | -0.16 | -1.49 | 10.71 | 10.7456 | 10.57 | 95807 |
| 1734133200 | 10.76 | -0.02 | -0.19 | 10.81 | 10.81 | 10.7149 | 37085 |
| 1734046800 | 10.78 | -0.1 | -0.92 | 10.84 | 10.86 | 10.73 | 62368 |
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
