Premium
Ishares III Plc (ASIG)
EU
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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727195400 | 5.1034 | 0.01 | 0.16 | 5.1037 | 5.1037 | 5.0903 | 769 |
| 1727109000 | 5.0952 | 0 | 0.04 | 5.1133 | 5.1133 | 5.0951 | 13604 |
| 1726849800 | 5.0932 | 0.01 | 0.16 | 5.1239 | 5.1239 | 5.0932 | 97169 |
| 1726763400 | 5.0851 | -0.02 | -0.40 | 5.108 | 5.11 | 5.0851 | 37120 |
| 1726677000 | 5.1054 | -0.01 | -0.19 | 5.0911 | 5.1075 | 5.0911 | 12558 |
| 1726590600 | 5.115 | 0 | 0.09 | 5.1155 | 5.1155 | 5.115 | 23156 |
| 1726504200 | 5.1104 | 0.02 | 0.40 | 5.1079 | 5.1104 | 5.1075 | 994 |
| 1726245000 | 5.09 | -0 | -0.03 | 5.1064 | 5.1064 | 5.09 | 1893 |
| 1726158600 | 5.0914 | -0.01 | -0.15 | 5.0914 | 5.0914 | 5.0914 | 0 |
| 1726072200 | 5.0993 | 0.01 | 0.13 | 5.0993 | 5.1045999 | 5.0993 | 542 |
| 1725985800 | 5.0926 | 0 | 0.10 | 5.0718 | 5.0926 | 5.0718 | 28566 |
| 1725899400 | 5.0876 | 0.01 | 0.19 | 5.0788 | 5.0876 | 5.0622999 | 220143 |
| 1725640200 | 5.0778 | 0 | 0.04 | 5.0778 | 5.0778 | 5.0778 | 0 |
| 1725553800 | 5.0759 | 0.01 | 0.28 | 5.0511 | 5.0759999 | 5.0511 | 13189 |
| 1725467400 | 5.0617 | 0.01 | 0.29 | 5.0489 | 5.0659 | 5.0489 | 4135 |
| 1725381000 | 5.0469 | 0 | 0.06 | 5.0326 | 5.0469 | 5.0298 | 2018 |
| 1725294600 | 5.0439999 | -0 | -0.01 | 5.0365 | 5.0439999 | 5.0213 | 24647 |
| 1725035400 | 5.0447 | -0.01 | -0.29 | 5.0516 | 5.0516 | 5.0447 | 1293 |
| 1724949000 | 5.0592 | 0.01 | 0.30 | 5.0571 | 5.0608 | 5.0438 | 11884 |
| 1724862600 | 5.0443 | -0 | -0.04 | 5.0500999 | 5.057 | 5.0443 | 12713 |
| 1724776200 | 5.0462999 | -0.01 | -0.18 | 5.0251 | 5.0554 | 5.0251 | 20492 |
| 1724689800 | 5.0555 | 0 | 0.04 | 5.0563 | 5.0563 | 5.0436 | 5660 |
| 1724430600 | 5.0535 | 0.01 | 0.19 | 5.0428 | 5.0546 | 5.0428 | 32560 |
| 1724344200 | 5.0439 | 0.01 | 0.14 | 5.0475 | 5.0542 | 5.0351 | 26820 |
| 1724257800 | 5.037 | -0 | -0.07 | 5.037 | 5.037 | 5.037 | 0 |
| 1724171400 | 5.0406 | 0.01 | 0.16 | 5.0267 | 5.0406 | 5.0222 | 2975 |
| 1724085000 | 5.0326 | 0 | 0.08 | 5.0287 | 5.0338 | 5.0287 | 580 |
| 1723825800 | 5.0285 | 0.02 | 0.44 | 5.0073 | 5.0285 | 5.0073 | 30937 |
| 1723739400 | 5.0066 | -0.02 | -0.31 | 5.0293 | 5.0424 | 5.0066 | 23450 |
| 1723653000 | 5.0222 | 0.01 | 0.19 | 5.0274 | 5.0377 | 5.0182 | 4637 |
| 1723566600 | 5.0126 | 0.02 | 0.30 | 5.0125 | 5.0141 | 5.002 | 12218 |
| 1723480200 | 4.9974999 | -0.01 | -0.21 | 4.9925 | 5.0093 | 4.9925 | 12056 |
| 1723221000 | 5.0082 | 0.01 | 0.22 | 4.9958 | 5.0082 | 4.9915 | 4329 |
| 1723134600 | 4.9971 | -0.01 | -0.21 | 5.003 | 5.0076 | 4.9912 | 160635 |
| 1723048200 | 5.0074 | -0.01 | -0.11 | 5.0085 | 5.017 | 4.9941 | 17036 |
| 1722961800 | 5.0128 | -0.03 | -0.54 | 5.0115999 | 5.0214 | 5.009 | 12801 |
| 1722875400 | 5.0401999 | 0.03 | 0.50 | 5.0397999 | 5.0522 | 5.0291 | 13207 |
| 1722616200 | 5.015 | 0.04 | 0.77 | 5.0009 | 5.015 | 5.0009 | 5080 |
| 1722529800 | 4.9766 | 0 | 0.06 | 4.9774 | 4.9886 | 4.9766 | 698 |
| 1722443400 | 4.9738 | 0.01 | 0.18 | 4.9706 | 4.9789 | 4.9671 | 15931 |
| 1722357000 | 4.9650999 | 0 | 0.02 | 4.9624 | 4.9737 | 4.9596 | 44301 |
| 1722270600 | 4.9639 | 0 | 0.00 | 4.9639 | 4.9639 | 4.9639 | 0 |
| 1722011400 | 4.9639 | 0 | 0.02 | 4.9508 | 4.9639 | 4.9475 | 1501 |
| 1721925000 | 4.9629 | 0 | 0.08 | 4.9492 | 4.9629 | 4.9492 | 775 |
| 1721838600 | 4.9591 | 0 | 0.05 | 4.9598 | 4.9637 | 4.9445 | 20380 |
| 1721752200 | 4.9564 | 0 | 0.08 | 4.9397 | 4.9608 | 4.9397 | 104914 |
| 1721665800 | 4.9522 | -0.01 | -0.12 | 4.9482 | 4.9523 | 4.9388 | 13432 |
| 1721406600 | 4.9581 | 0 | 0.00 | 4.9581 | 4.9581 | 4.9581 | 0 |
| 1721320200 | 4.9581 | -0 | -0.08 | 4.9558 | 4.9581 | 4.9558 | 23587 |
| 1721233800 | 4.9619 | 0 | 0.04 | 4.9543 | 4.9635999 | 4.9516 | 41270 |
| 1721147400 | 4.9599 | 0 | 0.06 | 4.9679 | 4.9679 | 4.9599 | 16384 |
| 1721061000 | 4.9570999 | 0.01 | 0.11 | 4.9497 | 4.9592 | 4.9307 | 6298 |
| 1720801800 | 4.9515 | -0.01 | -0.13 | 4.9509999 | 4.9532 | 4.9405 | 15339 |
| 1720715400 | 4.9579 | 0.03 | 0.60 | 4.9267 | 4.9596 | 4.9233 | 9768 |
| 1720629000 | 4.9283 | -0.01 | -0.15 | 4.9288999 | 4.9345 | 4.9268 | 9595 |
| 1720542600 | 4.9355 | 0 | 0.01 | 4.9182 | 4.936 | 4.9182 | 11329 |
| 1720456200 | 4.9349 | 0.01 | 0.18 | 4.9291 | 4.9349 | 4.9269999 | 12149 |
| 1720197000 | 4.926 | 0.01 | 0.29 | 4.931 | 4.9368 | 4.9204 | 124000 |
| 1720110600 | 4.912 | 0 | 0.04 | 4.9125 | 4.9137 | 4.8985 | 7214 |
| 1720024200 | 4.9098 | 0.02 | 0.44 | 4.8945999 | 4.9098 | 4.8875 | 21194 |
| 1719937800 | 4.8884 | 0 | 0.06 | 4.8865 | 4.8907 | 4.8861 | 68160 |
| 1719851400 | 4.8856 | -0.02 | -0.44 | 4.88 | 4.8937 | 4.8679 | 12810 |
| 1719592200 | 4.907 | 0 | 0.09 | 4.9062 | 4.9108 | 4.8951 | 16975 |
| 1719505800 | 4.9028 | 0.02 | 0.50 | 4.8731 | 4.9057 | 4.8731 | 323744 |
| 1719419400 | 4.8783 | -0.04 | -0.78 | 4.9136 | 4.9147999 | 4.8783 | 448991 |
| 1719333000 | 4.9166 | 0 | 0.09 | 4.9142 | 4.9193 | 4.9033 | 6525 |
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
