Premium
iShares Asia Pacific Dividend (DVYA)
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 | -0.2858 | -0.755884686591 | 37.81 | 38.28 | 37.43 | 4419 | 37.74472145 | SP |
| 4 | 0.4942 | 1.33459357278 | 37.03 | 38.28 | 36.8459 | 2625 | 37.57362537 | SP |
| 12 | -0.8758 | -2.28072916667 | 38.4 | 39.3158 | 36.82 | 3456 | 38.07336294 | SP |
| 26 | 1.3842 | 3.83010514665 | 36.14 | 39.3158 | 33.84 | 3441 | 36.97001732 | SP |
| 52 | 3.9042 | 11.6127305175 | 33.62 | 39.3158 | 33.5865 | 3972 | 36.49938528 | SP |
| 156 | 1.0942 | 3.00356848751 | 36.43 | 40.38 | 28.23 | 5503 | 35.39632048 | SP |
| 260 | -5.9458 | -13.6779388084 | 43.47 | 45.125 | 24.71 | 5667 | 36.27160654 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733959800 | 37.5242 | -0.17 | -0.44 | 37.58 | 37.58 | 37.43 | 2558 |
| 1733873400 | 37.6896 | -0.4 | -1.05 | 37.6547 | 37.7238 | 37.58 | 4853 |
| 1733787000 | 38.091 | 0.57 | 1.53 | 38.12 | 38.28 | 38.091 | 5803 |
| 1733527800 | 37.5186 | -0.3 | -0.79 | 37.84 | 37.84 | 37.5186 | 6037 |
| 1733441400 | 37.8157 | 0.13 | 0.35 | 37.81 | 37.87 | 37.75 | 2354 |
| 1733355000 | 37.6829 | -0.1 | -0.27 | 37.71 | 37.71 | 37.61 | 1298 |
| 1733268600 | 37.785 | 0.3 | 0.80 | 37.74 | 37.785 | 37.73 | 4371 |
| 1733182200 | 37.484 | -0.06 | -0.16 | 37.45 | 37.484 | 37.3001 | 2212 |
| 1732917840 | 37.5456 | 0.27 | 0.73 | 37.27 | 37.5456 | 37.27 | 881 |
| 1732750200 | 37.2733 | 0.39 | 1.06 | 37.22 | 37.3274 | 37.22 | 2250 |
| 1732663800 | 36.8837 | -0.36 | -0.95 | 37 | 37 | 36.8459 | 1928 |
| 1732577400 | 37.2387 | -0.25 | -0.68 | 37.31 | 37.31 | 37.2387 | 767 |
| 1732318200 | 37.493 | -0.07 | -0.18 | 37.42 | 37.493 | 37.3519 | 3169 |
| 1732231800 | 37.56 | 0.2 | 0.54 | 37.52 | 37.56 | 37.46 | 1762 |
| 1732145400 | 37.3583 | -0.25 | -0.67 | 37.42 | 37.42 | 37.252 | 1017 |
| 1732059000 | 37.6098 | 0.15 | 0.40 | 37.585 | 37.6098 | 37.5444 | 670 |
| 1731972600 | 37.4614 | 0.33 | 0.90 | 37.33 | 37.48 | 37.33 | 1049 |
| 1731713400 | 37.129 | 0.22 | 0.59 | 37.12 | 37.129 | 37.085 | 2123 |
| 1731627000 | 36.9109 | 0.06 | 0.16 | 37.03 | 37.03 | 36.9014 | 1400 |
| 1731540600 | 36.8514 | -0.13 | -0.34 | 37.03 | 37.03 | 36.82 | 1884 |
| 1731454200 | 36.9787 | -0.48 | -1.28 | 37.31 | 37.31 | 36.9787 | 2112 |
| 1731367800 | 37.4564 | -0.32 | -0.84 | 37.58 | 37.58 | 37.4564 | 5743 |
| 1731108600 | 37.7735 | -0.58 | -1.51 | 38.06 | 38.06 | 37.71 | 3933 |
| 1731022200 | 38.3529 | 1.01 | 2.71 | 38.26 | 38.4 | 38.26 | 3746 |
| 1730935800 | 37.3394 | -0.41 | -1.08 | 37.0602 | 37.35 | 37.0602 | 2585 |
| 1730849400 | 37.7475 | 0.37 | 0.98 | 37.54 | 37.79 | 37.54 | 2781 |
| 1730763000 | 37.3815 | 0.09 | 0.25 | 37.53 | 37.53 | 37.3815 | 848 |
| 1730500200 | 37.288 | 0.24 | 0.65 | 37.4 | 37.47 | 37.288 | 4580 |
| 1730413800 | 37.0488 | -0.21 | -0.55 | 37.14 | 37.14 | 37.01 | 679 |
| 1730327400 | 37.254 | -0.16 | -0.43 | 37.17 | 37.29 | 37.17 | 549 |
| 1730241000 | 37.4138 | -0.22 | -0.58 | 37.54 | 37.54 | 37.4138 | 3100 |
| 1730154600 | 37.6327 | 0.17 | 0.46 | 37.41 | 37.655 | 37.41 | 648 |
| 1729895400 | 37.4589 | -0.09 | -0.24 | 37.61 | 37.61 | 37.4589 | 1972 |
| 1729809000 | 37.5501 | 0.01 | 0.04 | 37.69 | 37.69 | 37.5 | 2090 |
| 1729722600 | 37.5357 | -0.32 | -0.85 | 37.77 | 37.77 | 37.5007 | 3654 |
| 1729636200 | 37.858 | 0.05 | 0.14 | 37.8 | 37.9 | 37.8 | 11493 |
| 1729549800 | 37.805 | -0.44 | -1.16 | 38.05 | 38.05 | 37.8 | 2353 |
| 1729290600 | 38.2493 | 0.22 | 0.59 | 38.27 | 38.3 | 38.1401 | 1637 |
| 1729204200 | 38.025 | -0.02 | -0.04 | 38.07 | 38.07 | 38.01 | 1576 |
| 1729117800 | 38.0413 | 0.17 | 0.45 | 38.1 | 38.12 | 38.0413 | 2619 |
| 1729031400 | 37.8727 | -0.42 | -1.10 | 38.13 | 38.13 | 37.87 | 7553 |
| 1728945000 | 38.2942 | 0.06 | 0.16 | 38.1 | 38.32 | 38.1 | 3974 |
| 1728685800 | 38.2335 | 0.15 | 0.40 | 37.92 | 38.28 | 37.92 | 2706 |
| 1728599400 | 38.0796 | 0.1 | 0.27 | 37.9 | 38.08 | 37.9 | 3465 |
| 1728513000 | 37.9784 | -0.18 | -0.46 | 37.85 | 38.04 | 37.85 | 2715 |
| 1728426600 | 38.1547 | -0.79 | -2.03 | 38.37 | 38.37 | 37.98 | 4133 |
| 1728340200 | 38.9466 | 0.23 | 0.61 | 38.94 | 38.96 | 38.77 | 3993 |
| 1728081000 | 38.7123 | 0.15 | 0.39 | 38.62 | 38.73 | 38.5701 | 5206 |
| 1727994600 | 38.5612 | -0.74 | -1.89 | 38.54 | 38.7213 | 38.5 | 3482 |
| 1727908200 | 39.3028 | 0.54 | 1.38 | 39.3 | 39.3158 | 39.17 | 5858 |
| 1727821800 | 38.7669 | 0.03 | 0.09 | 38.73 | 38.7669 | 38.54 | 4389 |
| 1727735400 | 38.7321 | -0.25 | -0.64 | 39.08 | 39.08 | 38.7 | 5139 |
| 1727476200 | 38.9812 | 0.11 | 0.28 | 39.01 | 39.23 | 38.95 | 3772 |
| 1727389800 | 38.8733 | 0.8 | 2.11 | 38.73 | 38.9035 | 38.57 | 22406 |
| 1727303400 | 38.071 | -1.11 | -2.82 | 38.33 | 38.33 | 38.031 | 854 |
| 1727217000 | 39.1777 | 0.54 | 1.40 | 38.86 | 39.1777 | 38.86 | 3706 |
| 1727130600 | 38.6371 | 0.41 | 1.06 | 38.43 | 38.6379 | 38.43 | 3001 |
| 1726871400 | 38.2301 | -0.23 | -0.60 | 38.31 | 38.32 | 38.21 | 1177 |
| 1726785000 | 38.462 | 0.77 | 2.04 | 38.4 | 38.4662 | 38.39 | 3027 |
| 1726698600 | 37.6931 | -0.14 | -0.36 | 37.89 | 38.0675 | 37.6931 | 2715 |
| 1726612200 | 37.8303 | 0.12 | 0.30 | 37.88 | 37.93 | 37.73 | 1664 |
| 1726525800 | 37.7153 | 0.46 | 1.24 | 37.3 | 37.7153 | 37.3 | 596 |
| 1726266600 | 37.255 | 0.09 | 0.24 | 37.28 | 37.34 | 37.235 | 3991 |
| 1726180200 | 37.1644 | 0.39 | 1.07 | 37.17 | 37.17 | 37.16 | 391 |
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
