Premium
iShares MSCI Global Min Vol Factor ETF (ACWV)
AMEX
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 | 1.62 | 1.46619603584 | 110.49 | 112.97 | 110.49 | 98948 | 111.71900254 | SP |
| 4 | 2.96 | 2.71186440678 | 109.15 | 112.97 | 106.7577 | 112262 | 109.6839208 | SP |
| 12 | -2.21 | -1.93317004899 | 114.32 | 115.65 | 106.7577 | 130000 | 111.56613124 | SP |
| 26 | 3.14 | 2.88152702579 | 108.97 | 115.65 | 105.37 | 135691 | 111.90527144 | SP |
| 52 | 9.91 | 9.69667318982 | 102.2 | 115.65 | 100.81 | 150243 | 107.50819691 | SP |
| 156 | 9.99 | 9.78260869565 | 102.12 | 115.65 | 86.42 | 204872 | 100.10263653 | SP |
| 260 | 14.48 | 14.831506709 | 97.63 | 115.65 | 70.06 | 248478 | 96.70018032 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 112.11 | -0.71 | -0.63 | 112.78 | 112.9454 | 112.05 | 182916 |
| 1738279800 | 112.82 | 1.2 | 1.08 | 112.22 | 112.97 | 112.22 | 83062 |
| 1738193400 | 111.62 | 0.06 | 0.05 | 111.86 | 112.1128 | 111.575 | 61000 |
| 1738107000 | 111.56 | -0.47 | -0.42 | 111.99 | 112.05 | 111.45 | 110498 |
| 1738020600 | 112.03 | 1.27 | 1.15 | 110.66 | 112.03 | 110.66 | 127944 |
| 1737761400 | 110.76 | 0.71 | 0.65 | 110.49 | 110.8767 | 110.49 | 112234 |
| 1737675000 | 110.05 | 0 | 0.00 | 110.05 | 110.05 | 110.05 | 0 |
| 1737588600 | 110.05 | -0.45 | -0.41 | 110.35 | 110.35 | 110.04 | 172357 |
| 1737502200 | 110.5 | 1.08 | 0.99 | 109.76 | 110.5 | 109.76 | 177087 |
| 1737156600 | 109.42 | 0.17 | 0.16 | 109.49 | 109.8365 | 109.41 | 132160 |
| 1737070200 | 109.25 | 0.54 | 0.50 | 108.63 | 109.31 | 108.63 | 142263 |
| 1736983800 | 108.71 | 0.57 | 0.53 | 109.09 | 109.12 | 108.44 | 90481 |
| 1736897400 | 108.14 | 0.45 | 0.42 | 107.96 | 108.24 | 107.67 | 65249 |
| 1736811000 | 107.69 | 0.45 | 0.42 | 106.98 | 107.745 | 106.7577 | 146204 |
| 1736551800 | 107.24 | -1.52 | -1.40 | 107.95 | 108.08 | 107.1897 | 128870 |
| 1736379000 | 108.76 | 0.16 | 0.15 | 108.38 | 108.83 | 108.07 | 88892 |
| 1736292600 | 108.6 | -0.07 | -0.06 | 108.92 | 109.27 | 108.48 | 125661 |
| 1736206200 | 108.67 | -0.65 | -0.59 | 109.33 | 109.34 | 108.56 | 79364 |
| 1735947000 | 109.32 | 0.39 | 0.36 | 109.15 | 109.57 | 109 | 65131 |
| 1735860600 | 108.93 | -0.27 | -0.25 | 109.43 | 109.62 | 108.615 | 96439 |
| 1735687800 | 109.2 | 0.12 | 0.11 | 109.33 | 109.42 | 108.83 | 154773 |
| 1735601400 | 109.08 | -0.92 | -0.84 | 109.3 | 109.36 | 108.69 | 79103 |
| 1735342200 | 110 | -0.29 | -0.26 | 109.99 | 110.35 | 109.6065 | 64840 |
| 1735255800 | 110.29 | 0.09 | 0.08 | 109.76 | 110.31 | 109.76 | 118872 |
| 1735077840 | 110.2 | 0.73 | 0.66 | 109.62 | 110.23 | 109.37 | 90929 |
| 1734996600 | 109.475 | 0.17 | 0.16 | 109.15 | 109.55 | 108.73 | 157321 |
| 1734737400 | 109.3 | 0.48 | 0.44 | 108.7 | 109.88 | 108.49 | 245505 |
| 1734651000 | 108.82 | 0.22 | 0.20 | 109.28 | 109.44 | 108.32 | 383021 |
| 1734564600 | 108.6 | -2.15 | -1.94 | 110.61 | 110.725 | 108.57 | 332185 |
| 1734478200 | 110.75 | -1.96 | -1.74 | 111.1 | 111.1 | 110.59 | 187772 |
| 1734391800 | 112.71 | -0.51 | -0.45 | 113.23 | 113.315 | 112.595 | 100302 |
| 1734132600 | 113.22 | -0.33 | -0.29 | 113.53 | 113.53 | 113.16 | 72288 |
| 1734046200 | 113.55 | -0.12 | -0.10 | 113.7 | 113.943 | 113.49 | 92077 |
| 1733959800 | 113.665 | -0.33 | -0.29 | 114.2 | 114.2 | 113.6 | 68147 |
| 1733873400 | 113.99 | -0.75 | -0.65 | 114.35 | 114.35 | 113.72 | 205991 |
| 1733787000 | 114.74 | -0.19 | -0.17 | 115.41 | 115.57 | 114.66 | 49385 |
| 1733527800 | 114.93 | -0.35 | -0.30 | 115.52 | 115.635 | 114.91 | 58756 |
| 1733441400 | 115.275 | 0.21 | 0.18 | 115.29 | 115.494 | 115.1601 | 121786 |
| 1733355000 | 115.07 | -0.17 | -0.15 | 115.2 | 115.2194 | 114.87 | 67743 |
| 1733268600 | 115.24 | 0.11 | 0.10 | 115.44 | 115.57 | 115.16 | 58917 |
| 1733182200 | 115.13 | -0.29 | -0.25 | 115.51 | 115.51 | 114.845 | 825438 |
| 1732917840 | 115.42 | 0.31 | 0.27 | 115.19 | 115.65 | 115.09 | 45547 |
| 1732750200 | 115.11 | 0.48 | 0.42 | 115.02 | 115.4 | 115.02 | 79843 |
| 1732663800 | 114.63 | 0.28 | 0.24 | 114.27 | 114.773 | 114.085 | 57201 |
| 1732577400 | 114.35 | 0.4 | 0.35 | 114.48 | 114.64 | 114.1343 | 49066 |
| 1732318200 | 113.95 | 0.59 | 0.52 | 113.67 | 114.045 | 113.65 | 74307 |
| 1732231800 | 113.36 | 0.66 | 0.59 | 112.5 | 113.47 | 112.35 | 216535 |
| 1732145400 | 112.7 | 0.42 | 0.37 | 112.18 | 112.73 | 112.0229 | 72902 |
| 1732059000 | 112.28 | -0.34 | -0.30 | 112.12 | 112.53 | 111.85 | 172566 |
| 1731972600 | 112.62 | 0.73 | 0.65 | 112.09 | 112.6899 | 112.03 | 233323 |
| 1731713400 | 111.89 | -0.65 | -0.58 | 112.66 | 112.66 | 111.838 | 121212 |
| 1731627000 | 112.54 | -1.02 | -0.90 | 113.54 | 113.58 | 112.54 | 71835 |
| 1731540600 | 113.56 | -0.03 | -0.03 | 113.71 | 113.745 | 113.4 | 88319 |
| 1731454200 | 113.59 | -0.79 | -0.69 | 113.97 | 114.14 | 113.52 | 63307 |
| 1731367800 | 114.38 | -0.32 | -0.28 | 114.61 | 114.985 | 114.38 | 60861 |
| 1731108600 | 114.7 | 0.1 | 0.09 | 114.32 | 114.9 | 114.32 | 73109 |
| 1731022200 | 114.6 | 0.88 | 0.77 | 114.44 | 114.81 | 114.26 | 107514 |
| 1730935800 | 113.72 | 0.46 | 0.41 | 113.77 | 113.93 | 113.23 | 148445 |
| 1730849400 | 113.26 | 1.07 | 0.95 | 112.47 | 113.3 | 112.43 | 158224 |
| 1730763000 | 112.19 | 0.18 | 0.16 | 112.36 | 112.52 | 111.9539 | 84249 |
| 1730500200 | 112.01 | 0.17 | 0.15 | 112.23 | 112.52 | 111.96 | 90064 |
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
