Premium
Ishares S&P 500 FDO Inv Cotas FDO Indice (IVVB11)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 11.07 | 3.27176001182 | 338.35 | 352.02 | 336.01 | 347586 | 345.42139133 | FU |
| 4 | -8.86 | -2.47292620297 | 358.28 | 363.5 | 319.86 | 491826 | 345.71661477 | FU |
| 12 | -40.46 | -10.3775520673 | 389.88 | 395.47 | 319.86 | 309900 | 358.91503774 | FU |
| 26 | -21.5 | -5.79639814515 | 370.92 | 421.48 | 319.86 | 261376 | 376.57523139 | FU |
| 52 | 59.42 | 20.4896551724 | 290 | 421.48 | 284.77 | 209132 | 360.1676323 | FU |
| 156 | 121.8 | 53.5102363588 | 227.62 | 421.48 | 203.03 | 371436 | 255.53823449 | FU |
| 260 | 178.6 | 104.554501815 | 170.82 | 421.48 | 163.64 | 367530 | 245.70311847 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745875800 | 348.73 | -3.29 | -0.93 | 351.32 | 351.9 | 347.23 | 121909 |
| 1745616600 | 352.02 | 2.86 | 0.82 | 349.49 | 352.02 | 347.65 | 235008 |
| 1745530200 | 349.16 | 4.66 | 1.35 | 342.17 | 350 | 340.11 | 516928 |
| 1745443740 | 344.5 | 7 | 2.07 | 342.83 | 348.65 | 341.85 | 422583 |
| 1745357400 | 337.5 | -9.15 | -2.64 | 338.35 | 340.86 | 336.01 | 441501 |
| 1744925400 | 346.65 | -1.22 | -0.35 | 348.48 | 348.48 | 343.2 | 247516 |
| 1744839000 | 347.87 | -7.73 | -2.17 | 354.8 | 354.8 | 343.09 | 182181 |
| 1744752600 | 355.6 | 0.7 | 0.20 | 354.45 | 358.9 | 353.79 | 403655 |
| 1744666200 | 354.9 | 0.9 | 0.25 | 356 | 357.44 | 352.05 | 374211 |
| 1744407000 | 354 | 6.4 | 1.84 | 347 | 354 | 344.65 | 1277300 |
| 1744320600 | 347.6 | -8.61 | -2.42 | 354.74 | 356.1 | 341.12 | 684238 |
| 1744234200 | 356.21 | 21.22 | 6.33 | 338 | 358 | 336.09 | 470059 |
| 1744147800 | 334.99 | -1.04 | -0.31 | 343 | 348.9 | 330.16 | 620987 |
| 1744061400 | 336.03 | 4.03 | 1.21 | 325 | 342.78 | 319.86 | 762934 |
| 1743802200 | 332 | -7.7 | -2.27 | 339 | 340.57 | 331.39999 | 607391 |
| 1743715800 | 339.7 | -16.26 | -4.57 | 343.5 | 346.29 | 339 | 1077506 |
| 1743629400 | 355.96 | -2.52 | -0.70 | 355.37 | 363.5 | 353.08 | 264428 |
| 1743542940 | 358.48 | 1.81 | 0.51 | 358.28 | 359.79 | 355.24 | 142530 |
| 1743456600 | 356.67 | -2.33 | -0.65 | 357 | 359.5 | 353.6 | 272904 |
| 1743197400 | 359 | -7.1 | -1.94 | 366 | 367.53 | 359 | 239836 |
| 1743111000 | 366.1 | -1.32 | -0.36 | 367.99 | 368.67 | 365.01 | 319984 |
| 1743024600 | 367.42 | -1.18 | -0.32 | 370.74 | 370.99 | 365.13 | 257225 |
| 1742938200 | 368.6 | -3.15 | -0.85 | 370 | 371.25 | 367.14 | 246277 |
| 1742851740 | 371.75 | 8.75 | 2.41 | 368.53 | 371.75 | 367.46 | 267671 |
| 1742592600 | 363 | 3 | 0.83 | 359.38 | 363 | 358.54 | 166176 |
| 1742506200 | 360 | 0.4 | 0.11 | 357.14 | 362.62 | 357.02 | 141218 |
| 1742419800 | 359.6 | 3.1 | 0.87 | 357.71 | 360.64 | 356.82 | 355539 |
| 1742333400 | 356.5 | -5.5 | -1.52 | 360 | 360.75 | 355.06 | 362310 |
| 1742247000 | 362 | -0.64 | -0.18 | 360.5 | 365.05 | 359.21 | 453254 |
| 1741987800 | 362.64 | 3.49 | 0.97 | 359.15 | 363.06 | 357.6 | 388174 |
| 1741901400 | 359.15 | -4.46 | -1.23 | 364.73 | 365.95 | 358 | 143606 |
| 1741814940 | 363.61 | 1.7 | 0.47 | 366.98 | 370 | 361.69 | 284267 |
| 1741728600 | 361.91 | -6.47 | -1.76 | 367.85 | 367.85 | 361.49 | 533767 |
| 1741642140 | 368.38 | -5.52 | -1.48 | 369.74 | 370.57 | 365.41 | 412980 |
| 1741382940 | 373.9 | 3.2 | 0.86 | 370.7 | 374.98 | 367.16 | 263295 |
| 1741296540 | 370.7 | -5.95 | -1.58 | 372.46 | 374.85 | 368.16 | 296922 |
| 1741210140 | 376.65 | -16.05 | -4.09 | 375.23 | 378.18 | 373.21 | 407828 |
| 1740778200 | 392.7 | 9.2 | 2.40 | 385 | 392.7 | 382.9 | 263472 |
| 1740691740 | 383.5 | -3.38 | -0.87 | 389.24 | 390.2 | 383.06 | 139390 |
| 1740605400 | 386.88 | 3.88 | 1.01 | 384.69 | 389.48 | 383.7 | 150484 |
| 1740519000 | 383 | -4.25 | -1.10 | 388.4 | 388.96 | 381.93 | 126793 |
| 1740432540 | 387.25 | 1.9 | 0.49 | 386.46 | 388.1 | 383.81 | 143308 |
| 1740173400 | 385.35 | -5.06 | -1.30 | 390.42 | 391.73 | 385.24 | 149305 |
| 1740087000 | 390.41 | -2.29 | -0.58 | 391.5 | 392.29 | 388.11 | 89300 |
| 1740000540 | 392.7 | 3.31 | 0.85 | 391 | 394 | 389.13 | 86137 |
| 1739914140 | 389.39 | -1.76 | -0.45 | 391.72 | 392.93 | 388.1 | 132929 |
| 1739827800 | 391.15 | 2.53 | 0.65 | 391.8 | 392.39 | 390.41 | 59198 |
| 1739568600 | 388.62 | -5.28 | -1.34 | 392.49 | 392.99 | 388.62 | 135201 |
| 1739482140 | 393.9 | 4.4 | 1.13 | 390.04 | 394.88 | 390.03 | 89505 |
| 1739395740 | 389.5 | -2.15 | -0.55 | 391.65 | 393 | 386.82 | 118670 |
| 1739309400 | 391.65 | -0.6 | -0.15 | 392.25 | 393.02 | 389.95 | 103196 |
| 1739222940 | 392.25 | 0.85 | 0.22 | 391.51 | 393.3 | 390.03 | 171529 |
| 1738963800 | 391.4 | -0.85 | -0.22 | 392.2 | 392.92 | 388.5 | 281398 |
| 1738877340 | 392.25 | -0.65 | -0.17 | 393.38 | 395.47 | 390.02 | 156304 |
| 1738790940 | 392.9 | 4.87 | 1.26 | 389.19 | 393.5 | 388.8 | 106694 |
| 1738704600 | 388.03 | -1.85 | -0.47 | 389.88 | 391.24 | 387.7 | 185479 |
| 1738618200 | 389.88 | -4.27 | -1.08 | 390.44 | 393.08 | 387.76 | 218493 |
| 1738358940 | 394.15 | -4.26 | -1.07 | 398.5 | 400.4 | 393.74 | 178674 |
| 1738272540 | 398.41 | 4.31 | 1.09 | 399 | 401.18 | 396.24 | 195290 |
| 1738186200 | 394.1 | -3.85 | -0.97 | 396.58 | 398.97 | 394.1 | 104295 |
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
