Premium
iShares Core S&P Small Cap ETF BDR (BIJR39)
BOV
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 | -1.66 | -1.84772929653 | 89.84 | 90.7 | 87.64 | 140 | 88.93199525 | DR |
| 4 | -2.17 | -2.40177089098 | 90.35 | 90.7 | 80 | 692 | 88.02683764 | DR |
| 12 | 4.74 | 5.68072866731 | 83.44 | 97.25 | 80 | 578 | 90.73757385 | DR |
| 26 | 6.87 | 8.44914524659 | 81.31 | 97.25 | 74.9 | 496 | 85.36404987 | DR |
| 52 | 22.55 | 34.3592869115 | 65.63 | 97.25 | 63.78 | 879 | 73.417375 | DR |
| 156 | 16.89 | 23.6919624071 | 71.29 | 97.25 | 54.31 | 4192 | 63.32947271 | DR |
| 260 | 31.43 | 55.3832599119 | 56.75 | 97.25 | 54.31 | 3507 | 64.89338872 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737754200 | 88.18 | -0.27 | -0.31 | 87.64 | 88.18 | 87.64 | 2 |
| 1737667740 | 88.45 | -1.64 | -1.82 | 88.6 | 88.6 | 87.94 | 78 |
| 1737581400 | 90.09 | 0 | 0.00 | 90.09 | 90.09 | 90.09 | 0 |
| 1737495000 | 90.09 | 0 | 0.00 | 90.09 | 90.09 | 90.09 | 0 |
| 1737408600 | 90.09 | 1.48 | 1.67 | 89.84 | 90.14 | 89.84 | 111 |
| 1737149340 | 88.61 | 0 | 0.00 | 88.61 | 88.61 | 88.61 | 0 |
| 1737062940 | 88.61 | 0.42 | 0.48 | 87.35 | 88.8 | 87.35 | 32 |
| 1736976540 | 88.19 | 1.44 | 1.66 | 89.1 | 89.1 | 88.19 | 39 |
| 1736890140 | 86.75 | 0.83 | 0.97 | 86.08 | 86.75 | 86.08 | 14 |
| 1736803740 | 85.92 | -0.36 | -0.42 | 90.7 | 90.7 | 84.88 | 245 |
| 1736544540 | 86.28 | -1.75 | -1.99 | 87.12 | 87.12 | 85.97 | 13 |
| 1736458140 | 88.03 | -0.01 | -0.01 | 88.03 | 88.03 | 88.03 | 1 |
| 1736371740 | 88.04 | 0.11 | 0.13 | 88.56 | 88.56 | 88.01 | 10004 |
| 1736285400 | 87.93 | -2.18 | -2.42 | 80 | 88.7 | 80 | 269 |
| 1736198940 | 90.11 | 0.51 | 0.57 | 90.11 | 90.11 | 90.11 | 1 |
| 1735939740 | 89.6 | 0.5 | 0.56 | 88.54 | 89.98 | 88.54 | 4 |
| 1735853400 | 89.1 | 0.09 | 0.10 | 88.9 | 89.1 | 88.9 | 24 |
| 1735594200 | 89.01 | -1.34 | -1.48 | 89.01 | 89.01 | 89.01 | 4 |
| 1735334940 | 90.35 | 0.05 | 0.06 | 90.35 | 90.35 | 90.35 | 3 |
| 1735248540 | 90.3 | 1.02 | 1.14 | 90.3 | 90.3 | 90.3 | 23 |
| 1734989340 | 89.28 | 0.77 | 0.87 | 89.22 | 89.37 | 89.1 | 172 |
| 1734730200 | 88.51 | 0.04 | 0.05 | 86.49 | 88.51 | 86.49 | 1172 |
| 1734643800 | 88.47 | -4.43 | -4.77 | 88.25 | 88.47 | 88.25 | 315 |
| 1734557400 | 92.9 | 1.1 | 1.20 | 94.32 | 94.32 | 92.9 | 103 |
| 1734470940 | 91.8 | -2.2 | -2.34 | 92.68 | 93.92 | 91.8 | 564 |
| 1734384540 | 94 | 1.38 | 1.49 | 97.25 | 97.25 | 86.01 | 68 |
| 1734125340 | 92.62 | -0.8 | -0.86 | 93.5 | 93.5 | 92.06 | 69 |
| 1734039000 | 93.42 | 0.09 | 0.10 | 93.33 | 93.42 | 93.33 | 46 |
| 1733952540 | 93.33 | -0.18 | -0.19 | 95 | 95 | 93.33 | 33 |
| 1733866140 | 93.51 | -1.08 | -1.14 | 93.33 | 94.05 | 93.33 | 51 |
| 1733779740 | 94.59 | 0.27 | 0.29 | 94.99 | 94.99 | 94.41 | 68 |
| 1733520600 | 94.32 | 0.71 | 0.76 | 93.83 | 94.32 | 93.83 | 722 |
| 1733434200 | 93.61 | -1.79 | -1.88 | 94.94 | 94.94 | 93.61 | 10625 |
| 1733347800 | 95.4 | -1 | -1.04 | 95.39 | 95.4 | 95.39 | 205 |
| 1733261340 | 96.4 | -0.17 | -0.18 | 96.57 | 96.57 | 96.4 | 35 |
| 1733174940 | 96.57 | 2.79 | 2.98 | 95.94 | 96.57 | 95.52 | 316 |
| 1732915740 | 93.78 | -0.32 | -0.34 | 97.16 | 97.16 | 93.78 | 79 |
| 1732829400 | 94.1 | 0.84 | 0.90 | 94 | 95.47 | 94 | 42 |
| 1732743000 | 93.26 | 1.46 | 1.59 | 93.42 | 93.96 | 92.82 | 153 |
| 1732656600 | 91.8 | -1.28 | -1.38 | 92.79 | 92.79 | 91.34 | 362 |
| 1732570140 | 93.08 | 3.36 | 3.74 | 91.29 | 93.54 | 91.29 | 350 |
| 1732311000 | 89.72 | 0 | 0.00 | 89.72 | 89.72 | 89.72 | 0 |
| 1732224600 | 89.72 | 2.42 | 2.77 | 87.3 | 89.72 | 87.3 | 37 |
| 1732051800 | 87.3 | 0.28 | 0.32 | 86.91 | 87.3 | 86.04 | 453 |
| 1731965340 | 87.02 | -1.18 | -1.34 | 87.38 | 87.38 | 87.02 | 206 |
| 1731619800 | 88.2 | -1.62 | -1.80 | 89.3 | 89.3 | 88.2 | 110 |
| 1731533400 | 89.82 | -0.09 | -0.10 | 88.56 | 90.49 | 88.56 | 43 |
| 1731446940 | 89.91 | -1.17 | -1.28 | 90.36 | 90.36 | 89.91 | 287 |
| 1731360540 | 91.08 | 1.11 | 1.23 | 90.99 | 92.25 | 90.99 | 332 |
| 1731101400 | 89.97 | 1.86 | 2.11 | 86.34 | 89.97 | 86.34 | 238 |
| 1731014940 | 88.11 | -0.29 | -0.33 | 87.93 | 88.11 | 87.93 | 67 |
| 1730928600 | 88.4 | 4.96 | 5.94 | 87.69 | 88.4 | 87.69 | 97 |
| 1730842200 | 83.44 | 0 | 0.00 | 82.96 | 83.44 | 82.96 | 373 |
| 1730755800 | 83.44 | 0 | 0.00 | 83.44 | 83.44 | 83.44 | 0 |
| 1730496600 | 83.44 | 0.56 | 0.68 | 83.44 | 83.44 | 83.44 | 20 |
| 1730410200 | 82.88 | -1.13 | -1.35 | 82.96 | 83.03 | 82.88 | 18 |
| 1730323800 | 84.01 | 1.69 | 2.05 | 84.25 | 84.48 | 84.01 | 1397 |
| 1730237340 | 82.32 | -0.25 | -0.30 | 82.32 | 82.32 | 82.32 | 3 |
| 1730151000 | 82.57 | 0.66 | 0.81 | 82.64 | 82.64 | 82.57 | 13 |
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
