Premium
iShares Emerging Markets Dividend (DVYE)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.31 | 1.16497557309 | 26.61 | 27.3399 | 26.225 | 237680 | 26.91529279 | SP |
| 4 | 0.42 | 1.58490566038 | 26.5 | 27.3399 | 26.22 | 121885 | 26.8630443 | SP |
| 12 | -0.88 | -3.1654676259 | 27.8 | 27.93 | 25 | 121100 | 26.32859809 | SP |
| 26 | 0.05 | 0.186081131373 | 26.87 | 29.85 | 25 | 101869 | 27.14481812 | SP |
| 52 | -0.09 | -0.333209922251 | 27.01 | 29.85 | 25 | 92116 | 27.24408347 | SP |
| 156 | -5.18 | -16.1370716511 | 32.1 | 34.24 | 22.29 | 122588 | 26.24728136 | SP |
| 260 | -6.8 | -20.1660735469 | 33.72 | 41.63 | 22.29 | 139145 | 30.32861178 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 26.83 | -0.5 | -1.83 | 26.98 | 27.04 | 26.71 | 140389 |
| 1741390200 | 27.33 | 0.18 | 0.66 | 27.2 | 27.3399 | 27.13 | 274538 |
| 1741303800 | 27.15 | 0.01 | 0.04 | 27.13 | 27.33 | 27.1147 | 263106 |
| 1741217400 | 27.14 | 0.75 | 2.84 | 26.87 | 27.15 | 26.7859 | 230644 |
| 1741131000 | 26.39 | 0.07 | 0.27 | 26.38 | 26.52 | 26.225 | 323673 |
| 1741044600 | 26.32 | -0.03 | -0.11 | 26.61 | 26.74 | 26.31 | 96440 |
| 1740785400 | 26.35 | -0.18 | -0.68 | 26.41 | 26.4947 | 26.22 | 65462 |
| 1740699000 | 26.53 | -0.34 | -1.27 | 26.79 | 26.79 | 26.53 | 121805 |
| 1740612600 | 26.87 | -0.01 | -0.04 | 26.97 | 27.05 | 26.8544 | 47577 |
| 1740526200 | 26.88 | -0.07 | -0.26 | 26.9 | 26.99 | 26.8036 | 70546 |
| 1740439800 | 26.95 | 0.02 | 0.07 | 27.07 | 27.088 | 26.9213 | 114402 |
| 1740180600 | 26.93 | -0.25 | -0.92 | 27.18 | 27.2487 | 26.88 | 83212 |
| 1740094200 | 27.18 | 0.16 | 0.59 | 27.18 | 27.28 | 27.13 | 82330 |
| 1740007800 | 27.02 | -0.09 | -0.33 | 27.02 | 27.0842 | 27 | 82172 |
| 1739921400 | 27.11 | 0.11 | 0.41 | 27.09 | 27.18 | 27.0712 | 108127 |
| 1739575800 | 27 | 0.25 | 0.93 | 26.89 | 27.01 | 26.855 | 71705 |
| 1739489400 | 26.75 | 0.2 | 0.75 | 26.5 | 26.82 | 26.4754 | 56252 |
| 1739403000 | 26.55 | 0.01 | 0.04 | 26.47 | 26.68 | 26.4654 | 80949 |
| 1739316600 | 26.54 | 0.04 | 0.15 | 26.48 | 26.5969 | 26.46 | 76664 |
| 1739230200 | 26.5 | 0.16 | 0.61 | 26.5 | 26.55 | 26.37 | 66210 |
| 1738971000 | 26.34 | -0.15 | -0.57 | 26.6 | 26.66 | 26.34 | 53244 |
| 1738884600 | 26.49 | 0.04 | 0.15 | 26.39 | 26.5399 | 26.38 | 69586 |
| 1738798200 | 26.45 | -0.13 | -0.49 | 26.45 | 26.5557 | 26.3018 | 65556 |
| 1738711800 | 26.58 | 0.26 | 0.99 | 26.38 | 26.65 | 26.38 | 475334 |
| 1738625400 | 26.32 | -0.13 | -0.49 | 26.14 | 26.44 | 26.11 | 145388 |
| 1738366200 | 26.45 | -0.22 | -0.82 | 26.7 | 26.76 | 26.45 | 69090 |
| 1738279800 | 26.67 | 0.22 | 0.83 | 26.49 | 26.7593 | 26.49 | 117609 |
| 1738193400 | 26.45 | 0.08 | 0.30 | 26.42 | 26.52 | 26.36 | 76117 |
| 1738107000 | 26.37 | 0.02 | 0.08 | 26.33 | 26.4 | 26.23 | 89095 |
| 1738020600 | 26.35 | -0.09 | -0.34 | 26.27 | 26.398 | 26.1901 | 93883 |
| 1737761400 | 26.44 | 0.37 | 1.42 | 26.37 | 26.58 | 26.3601 | 129295 |
| 1737675000 | 26.07 | 0 | 0.00 | 26.07 | 26.07 | 26.07 | 0 |
| 1737588600 | 26.07 | -0.03 | -0.11 | 26.16 | 26.1899 | 26.04 | 105144 |
| 1737502200 | 26.1 | 0.22 | 0.85 | 25.96 | 26.1 | 25.89 | 99284 |
| 1737156600 | 25.88 | 0.29 | 1.13 | 25.71 | 25.9755 | 25.71 | 67199 |
| 1737070200 | 25.59 | -0.12 | -0.46 | 25.56 | 25.7 | 25.56 | 179326 |
| 1736983800 | 25.7078 | 0.36 | 1.41 | 25.65 | 25.72 | 25.5419 | 99598 |
| 1736897400 | 25.35 | 0.27 | 1.08 | 25.35 | 25.41 | 25.2722 | 108791 |
| 1736811000 | 25.08 | -0.13 | -0.52 | 25 | 25.14 | 25 | 92217 |
| 1736551800 | 25.21 | -0.43 | -1.68 | 25.42 | 25.54 | 25.1501 | 102568 |
| 1736379000 | 25.64 | -0.19 | -0.74 | 25.77 | 25.77 | 25.5477 | 65167 |
| 1736292600 | 25.83 | 0.04 | 0.16 | 25.97 | 26.02 | 25.74 | 58968 |
| 1736206200 | 25.79 | 0.01 | 0.04 | 25.88 | 25.9725 | 25.78 | 100383 |
| 1735947000 | 25.78 | 0.1 | 0.39 | 25.83 | 25.83 | 25.6611 | 59576 |
| 1735860600 | 25.68 | -0.15 | -0.58 | 25.85 | 25.85 | 25.63 | 87918 |
| 1735687800 | 25.83 | -0.03 | -0.12 | 25.86 | 25.92 | 25.7501 | 298879 |
| 1735601400 | 25.86 | 0.02 | 0.08 | 25.87 | 25.9 | 25.7701 | 148661 |
| 1735342200 | 25.84 | -0.18 | -0.69 | 25.8 | 25.97 | 25.75 | 79594 |
| 1735255800 | 26.02 | 0.06 | 0.23 | 25.82 | 26.09 | 25.82 | 102704 |
| 1735077840 | 25.96 | 0.17 | 0.66 | 25.85 | 25.965 | 25.85 | 46785 |
| 1734996600 | 25.79 | -0.07 | -0.27 | 25.85 | 25.9397 | 25.72 | 113686 |
| 1734737400 | 25.86 | 0.16 | 0.62 | 25.72 | 26 | 25.71 | 215240 |
| 1734651000 | 25.7 | 0.28 | 1.10 | 25.63 | 25.81 | 25.63 | 197077 |
| 1734564600 | 25.42 | -0.78 | -2.98 | 26.02 | 26.1176 | 25.39 | 178044 |
| 1734478200 | 26.2 | -1.56 | -5.62 | 26.1 | 26.28 | 25.986 | 130508 |
| 1734391800 | 27.76 | -0.18 | -0.64 | 27.8 | 27.93 | 27.76 | 102088 |
| 1734132600 | 27.94 | -0.13 | -0.46 | 28.07 | 28.07 | 27.8701 | 50471 |
| 1734046200 | 28.07 | -0.24 | -0.85 | 28.18 | 28.2499 | 27.96 | 69629 |
| 1733959800 | 28.31 | -0.08 | -0.28 | 28.31 | 28.37 | 28.0896 | 126486 |
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
