Premium
iShares Asia Pacific Dividend (DVYA)
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 | -0.5612 | -1.4921563414 | 37.61 | 37.655 | 37.01 | 1390 | 37.39871929 | SP |
| 4 | -1.5712 | -4.06835836354 | 38.62 | 38.96 | 37.01 | 3306 | 38.01261958 | SP |
| 12 | 1.7888 | 5.07317073171 | 35.26 | 39.3158 | 35.26 | 3620 | 37.55266606 | SP |
| 26 | 0.9388 | 2.59983384104 | 36.11 | 39.3158 | 34.14 | 3612 | 36.94218919 | SP |
| 52 | 5.7288 | 18.2911877395 | 31.32 | 39.3158 | 31.31 | 3877 | 36.15872867 | SP |
| 156 | -1.1312 | -2.96280775275 | 38.18 | 40.38 | 28.23 | 5817 | 35.45382085 | SP |
| 260 | -6.9212 | -15.7407323175 | 43.97 | 45.125 | 24.71 | 5647 | 36.32124923 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730413800 | 37.0488 | -0.21 | -0.55 | 37.14 | 37.14 | 37.01 | 679 |
| 1730327400 | 37.254 | -0.16 | -0.43 | 37.21 | 37.29 | 37.17 | 1130 |
| 1730241000 | 37.4138 | -0.22 | -0.58 | 37.54 | 37.54 | 37.4138 | 3101 |
| 1730154600 | 37.6327 | 0.17 | 0.46 | 37.41 | 37.655 | 37.41 | 653 |
| 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 | 2091 |
| 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 | 5235 |
| 1728340200 | 38.9466 | 0.23 | 0.61 | 38.94 | 38.96 | 38.77 | 3995 |
| 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 | 5859 |
| 1727821800 | 38.7669 | 0.03 | 0.09 | 38.73 | 38.7669 | 38.54 | 5376 |
| 1727735400 | 38.7321 | -0.25 | -0.64 | 39.08 | 39.08 | 38.7 | 5331 |
| 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 | 3992 |
| 1726180200 | 37.1644 | 0.39 | 1.07 | 36.93 | 37.17 | 36.93 | 400 |
| 1726093800 | 36.7718 | 0.32 | 0.87 | 36.5 | 36.7718 | 36.32 | 2493 |
| 1726007400 | 36.4547 | -0.28 | -0.76 | 36.62 | 36.62 | 36.355 | 2300 |
| 1725921000 | 36.734 | 0.48 | 1.33 | 36.68 | 36.734 | 36.62 | 405 |
| 1725661800 | 36.2527 | -0.49 | -1.33 | 36.74 | 36.74 | 36.18 | 29813 |
| 1725575400 | 36.7427 | 0.22 | 0.61 | 36.72 | 36.85 | 36.66 | 4015 |
| 1725489000 | 36.5182 | -0.03 | -0.08 | 36.41 | 36.6595 | 36.41 | 1615 |
| 1725402600 | 36.5489 | -0.69 | -1.85 | 36.87 | 36.87 | 36.49 | 5009 |
| 1725057000 | 37.239 | -0.03 | -0.07 | 37.32 | 37.36 | 37.11 | 445 |
| 1724970600 | 37.265 | 0.33 | 0.89 | 37.19 | 37.28 | 37.19 | 1063 |
| 1724884200 | 36.9377 | -0.25 | -0.67 | 37.09 | 37.09 | 36.865 | 2767 |
| 1724797800 | 37.185 | 0.12 | 0.32 | 37.15 | 37.185 | 37.095 | 930 |
| 1724711400 | 37.065 | 0.14 | 0.38 | 37.11 | 37.1426 | 37.05 | 1635 |
| 1724452200 | 36.9256 | 0.6 | 1.64 | 36.52 | 36.9256 | 36.52 | 1484 |
| 1724365800 | 36.33 | -0.38 | -1.03 | 36.66 | 36.66 | 36.3199 | 1454 |
| 1724279400 | 36.7093 | 0.2 | 0.54 | 36.53 | 36.7093 | 36.53 | 2997 |
| 1724193000 | 36.5118 | -0.16 | -0.45 | 36.64 | 36.64 | 36.5118 | 531 |
| 1724106600 | 36.6756 | 0.54 | 1.48 | 36.37 | 36.7202 | 36.37 | 2428 |
| 1723847400 | 36.1401 | 0.26 | 0.71 | 35.885 | 36.1531 | 35.885 | 3325 |
| 1723761000 | 35.885 | 0.33 | 0.93 | 35.75 | 35.91 | 35.75 | 1268 |
| 1723674600 | 35.5533 | -0.25 | -0.69 | 35.68 | 35.68 | 35.47 | 10029 |
| 1723588200 | 35.7995 | 0.54 | 1.52 | 35.52 | 35.7995 | 35.51 | 5814 |
| 1723501800 | 35.2634 | -0.05 | -0.14 | 35.31 | 35.32 | 35.2634 | 1295 |
| 1723242600 | 35.3113 | 0.11 | 0.31 | 35.26 | 35.3113 | 35.26 | 147 |
| 1723156200 | 35.2022 | 0.6 | 1.75 | 34.98 | 35.29 | 34.96 | 4950 |
| 1723069800 | 34.5981 | 0.06 | 0.16 | 35.07 | 35.07 | 34.5981 | 1036 |
| 1722983400 | 34.5428 | 0.21 | 0.61 | 34.27 | 34.76 | 34.27 | 7572 |
| 1722897000 | 34.3321 | -0.83 | -2.37 | 33.91 | 34.34 | 33.84 | 4210 |
| 1722637800 | 35.1645 | -0.16 | -0.46 | 35.31 | 35.31 | 35.11 | 2457 |
| 1722551400 | 35.3259 | -0.6 | -1.68 | 35.83 | 35.8455 | 35.2401 | 2004 |
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
