Premium
iShares MSCI Global Min Vol Factor ETF (ACWV)
AMEX
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 | -1.16 | -0.972746331237 | 119.25 | 120.115 | 118.63 | 130451 | 119.30025128 | SP |
| 4 | -3.94 | -3.22871425059 | 122.03 | 122.42 | 118.63 | 117935 | 120.79015489 | SP |
| 12 | -1.88 | -1.56705843127 | 119.97 | 122.66 | 118.63 | 95675 | 120.91219926 | SP |
| 26 | -1.36 | -1.13855169527 | 119.45 | 125.28 | 116.96 | 133474 | 121.06229671 | SP |
| 52 | 0.79 | 0.673486786019 | 117.3 | 125.28 | 116.13 | 130724 | 120.03724702 | SP |
| 156 | 21.05 | 21.6920857378 | 97.04 | 125.28 | 92.81 | 169943 | 109.87366388 | SP |
| 260 | 15.11 | 14.6727519907 | 102.98 | 125.28 | 86.42 | 191261 | 105.05231253 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 118.09 | -1.31 | -1.10 | 119.11 | 120.5788 | 118.09 | 324024 |
| 1782426600 | 119.4 | -0.17 | -0.14 | 119.56 | 120.115 | 119.275 | 186215 |
| 1782340200 | 119.57 | 0.41 | 0.34 | 119.01 | 119.96 | 119.01 | 51493 |
| 1782253800 | 119.16 | -0.09 | -0.08 | 118.63 | 119.44 | 118.63 | 202096 |
| 1782167400 | 119.25 | -0.04 | -0.03 | 119.25 | 119.73 | 119.055 | 82001 |
| 1781821800 | 119.29 | -0.22 | -0.18 | 120.19 | 120.19 | 119.12 | 213016 |
| 1781735400 | 119.51 | -1.51 | -1.25 | 120.84 | 120.91 | 119.2601 | 57407 |
| 1781649000 | 121.02 | -0.45 | -0.37 | 121.25 | 121.4 | 120.8001 | 102465 |
| 1781562600 | 121.47 | -0.7 | -0.57 | 121.28 | 121.49 | 121.18 | 96962 |
| 1781303400 | 122.17 | 0.41 | 0.34 | 121.88 | 122.23 | 121.39 | 115373 |
| 1781217000 | 121.76 | 0.78 | 0.64 | 121.03 | 122.21 | 120.99 | 54821 |
| 1781130600 | 120.98 | -0.04 | -0.03 | 120.9 | 121.7 | 120.9 | 50908 |
| 1781044200 | 121.02 | 0.38 | 0.31 | 120.96 | 121.1403 | 120.22 | 75670 |
| 1780957800 | 120.64 | -0.06 | -0.05 | 121.22 | 121.32 | 120.51 | 172568 |
| 1780698600 | 120.7 | -1.32 | -1.08 | 121.51 | 121.82 | 120.7 | 89077 |
| 1780612200 | 122.02 | 0.47 | 0.39 | 121.9 | 122.29 | 121.83 | 38078 |
| 1780525800 | 121.55 | -0.76 | -0.62 | 121.98 | 121.98 | 121.39 | 120928 |
| 1780439400 | 122.31 | 0.12 | 0.10 | 122.13 | 122.42 | 121.71 | 70520 |
| 1780353000 | 122.19 | 0.18 | 0.15 | 121.94 | 122.41 | 121.77 | 372706 |
| 1780093800 | 122.01 | -0.1 | -0.08 | 122.03 | 122.26 | 121.91 | 88462 |
| 1780007400 | 122.11 | 0.03 | 0.02 | 121.7 | 122.18 | 121.66 | 100696 |
| 1779921000 | 122.08 | -0.03 | -0.02 | 122.13 | 122.66 | 122.02 | 58655 |
| 1779834600 | 122.11 | -0.28 | -0.23 | 122.56 | 122.56 | 122.01 | 47139 |
| 1779489000 | 122.39 | 0.3 | 0.25 | 122.1 | 122.56 | 122.08 | 66734 |
| 1779402600 | 122.09 | -0.11 | -0.09 | 121.3 | 122.118 | 120.8485 | 33456 |
| 1779316200 | 122.2 | 0.09 | 0.07 | 121.85 | 122.35 | 121.6 | 65425 |
| 1779229800 | 122.11 | 0.09 | 0.07 | 121.93 | 122.55 | 121.93 | 58859 |
| 1779143400 | 122.02 | 1.39 | 1.15 | 120.81 | 122.02 | 120.81 | 67848 |
| 1778884200 | 120.63 | -0.82 | -0.68 | 121.23 | 121.265 | 120.54 | 72981 |
| 1778797800 | 121.45 | 0.68 | 0.56 | 121.3 | 121.6 | 121.14 | 93894 |
| 1778711400 | 120.77 | 0.15 | 0.12 | 120.37 | 120.85 | 120.22 | 57103 |
| 1778625000 | 120.62 | 0.03 | 0.02 | 120.36 | 120.78 | 120.0621 | 77115 |
| 1778538600 | 120.59 | -0.41 | -0.34 | 120.89 | 121.12 | 120.4225 | 96339 |
| 1778279400 | 121 | 0.23 | 0.19 | 121.09 | 121.145 | 120.77 | 133995 |
| 1778193000 | 120.77 | -0.35 | -0.29 | 121.08 | 121.24 | 120.635 | 62692 |
| 1778106600 | 121.12 | 0.34 | 0.28 | 121.47 | 121.54 | 120.86 | 132251 |
| 1778020200 | 120.78 | 0.44 | 0.37 | 120.94 | 121.08 | 120.4 | 71624 |
| 1777933800 | 120.34 | -0.56 | -0.46 | 120.61 | 121.17 | 120.16 | 76305 |
| 1777674600 | 120.9 | -0.12 | -0.10 | 121.35 | 121.7 | 120.81 | 45519 |
| 1777588200 | 121.02 | 1.06 | 0.88 | 120.16 | 121.34 | 120.16 | 126478 |
| 1777501800 | 119.96 | -0.2 | -0.17 | 120 | 120.16 | 119.68 | 136841 |
| 1777415400 | 120.16 | 0.42 | 0.35 | 119.96 | 120.325 | 119.875 | 94460 |
| 1777329000 | 119.74 | -0.41 | -0.34 | 120.07 | 120.49 | 119.64 | 67369 |
| 1777069800 | 120.15 | -0.29 | -0.24 | 120.34 | 120.4 | 119.88 | 52178 |
| 1776983400 | 120.44 | -0.24 | -0.20 | 120.24 | 120.6799 | 119.77 | 45909 |
| 1776897000 | 120.68 | -0.07 | -0.06 | 121.06 | 121.08 | 120.3001 | 48992 |
| 1776810600 | 120.75 | -1.27 | -1.04 | 121.94 | 121.94 | 120.675 | 55483 |
| 1776724200 | 122.02 | -0.25 | -0.20 | 122.13 | 122.42 | 121.92 | 54011 |
| 1776465000 | 122.27 | 0.79 | 0.65 | 121.99 | 122.44 | 121.9 | 215295 |
| 1776378600 | 121.48 | 0.49 | 0.40 | 121.19 | 121.55 | 121.19 | 48507 |
| 1776292200 | 120.99 | 0.09 | 0.07 | 121.02 | 121.294 | 120.67 | 111211 |
| 1776205800 | 120.9 | 0.34 | 0.28 | 120.57 | 121.06 | 120.46 | 48647 |
| 1776119400 | 120.56 | 0.58 | 0.48 | 119.65 | 120.66 | 119.65 | 83119 |
| 1775860200 | 119.98 | -1.34 | -1.10 | 121.23 | 121.24 | 119.81 | 272121 |
| 1775773800 | 121.32 | -0.31 | -0.25 | 121.05 | 121.61 | 120.84 | 116759 |
| 1775687400 | 121.63 | 1.79 | 1.49 | 121.61 | 121.64 | 120.975 | 63806 |
| 1775601000 | 119.84 | -0.4 | -0.33 | 119.87 | 120.16 | 119.3901 | 79633 |
| 1775514600 | 120.24 | 0.34 | 0.28 | 119.97 | 120.34 | 119.75 | 73244 |
| 1775169000 | 119.9 | 0.38 | 0.32 | 118.85 | 120.17 | 118.6941 | 58616 |
| 1775082600 | 119.52 | 0.01 | 0.01 | 119.59 | 119.865 | 119.27 | 272246 |
| 1774996200 | 119.51 | 1.61 | 1.37 | 118.64 | 119.54 | 117.91 | 411091 |
| 1774909800 | 117.9 | 0.67 | 0.57 | 117.94 | 118.48 | 117.46 | 119550 |
| 1774650600 | 117.23 | -0.96 | -0.81 | 118.03 | 118.06 | 116.96 | 71674 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
