Premium
iShares MSCI China Small Cap (ECNS)
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 | 1.46 | 5.68093385214 | 25.7 | 27.6199 | 25.5 | 13499 | 26.79378728 | SP |
| 4 | -1.04 | -3.68794326241 | 28.2 | 28.36 | 22.91 | 27694 | 26.07240535 | SP |
| 12 | 1.42 | 5.51670551671 | 25.74 | 29.93 | 22.91 | 27719 | 27.50987673 | SP |
| 26 | 0.25 | 0.929022668153 | 26.91 | 29.93 | 22.91 | 22027 | 26.88789431 | SP |
| 52 | 3.57 | 15.1335311573 | 23.59 | 33.04 | 21.5234 | 21618 | 26.71978908 | SP |
| 156 | -8.93 | -24.7436963148 | 36.09 | 41.03 | 20.81 | 17504 | 29.04014576 | SP |
| 260 | -8.76 | -24.3875278396 | 35.92 | 65.8981 | 20.81 | 18046 | 38.82543727 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 27.16 | -0.35 | -1.27 | 27.19 | 27.34 | 27.122 | 3339 |
| 1745533800 | 27.51 | 0.4 | 1.48 | 27.36 | 27.6199 | 27.36 | 8590 |
| 1745447400 | 27.11 | 0.28 | 1.04 | 27.27 | 27.61 | 27.11 | 24412 |
| 1745361000 | 26.83 | 1.24 | 4.84 | 26.68 | 26.9112 | 26.64 | 9175 |
| 1745274600 | 25.5919 | -0.1 | -0.38 | 25.7 | 25.7 | 25.5 | 11818 |
| 1744929000 | 25.69 | 0.05 | 0.20 | 25.77 | 25.84 | 25.651 | 14659 |
| 1744842600 | 25.64 | -0.47 | -1.80 | 25.64 | 25.94 | 25.53 | 6665 |
| 1744756200 | 26.11 | -0.28 | -1.06 | 26.2 | 26.3 | 26.0534 | 9931 |
| 1744669800 | 26.39 | 0.21 | 0.79 | 26.37 | 26.6899 | 26.32 | 31958 |
| 1744410600 | 26.1821 | 1.05 | 4.18 | 25.78 | 26.31 | 25.5952 | 17853 |
| 1744324200 | 25.131 | -0.04 | -0.14 | 25.5 | 25.61 | 25.015 | 33091 |
| 1744237800 | 25.166 | 1.53 | 6.46 | 24.44 | 25.3499 | 24.26 | 19721 |
| 1744151400 | 23.64 | 0 | 0.00 | 24.95 | 24.95 | 23.331 | 12389 |
| 1744065000 | 23.64 | -2.17 | -8.41 | 23.99 | 24.91 | 22.91 | 106817 |
| 1743805800 | 25.81 | -1.96 | -7.06 | 26.6 | 26.75 | 25.625 | 45204 |
| 1743719400 | 27.77 | -0.35 | -1.24 | 27.68 | 27.88 | 27.68 | 110054 |
| 1743633000 | 28.12 | 0.07 | 0.25 | 28.21 | 28.21 | 28.05 | 7023 |
| 1743546600 | 28.05 | 0.32 | 1.15 | 28.04 | 28.17 | 27.95 | 23709 |
| 1743460200 | 27.73 | -0.28 | -1.01 | 27.65 | 27.73 | 27.45 | 15815 |
| 1743201000 | 28.0135 | -0.48 | -1.67 | 28.2 | 28.36 | 27.99 | 17306 |
| 1743114600 | 28.49 | 0.54 | 1.93 | 28.32 | 28.575 | 28.32 | 5729 |
| 1743028200 | 27.95 | 0.08 | 0.29 | 28 | 28.1599 | 27.95 | 4116 |
| 1742941800 | 27.87 | -0.26 | -0.92 | 28.07 | 28.07 | 27.86 | 7144 |
| 1742855400 | 28.13 | -0.17 | -0.60 | 28.34 | 28.34 | 28.03 | 116067 |
| 1742596200 | 28.3 | -0.66 | -2.28 | 28.37 | 28.43 | 28.25 | 56367 |
| 1742509800 | 28.96 | -0.81 | -2.72 | 29.13 | 29.13 | 28.96 | 19022 |
| 1742423400 | 29.7698 | 0.01 | 0.04 | 29.88 | 29.88 | 29.58 | 58151 |
| 1742337000 | 29.759 | -0.09 | -0.30 | 29.93 | 29.93 | 29.6232 | 16508 |
| 1742250600 | 29.85 | 0.66 | 2.26 | 29.35 | 29.8599 | 29.35 | 13144 |
| 1741991400 | 29.19 | 0.69 | 2.42 | 29.21 | 29.24 | 29.08 | 17175 |
| 1741905000 | 28.5002 | -0.11 | -0.38 | 28.26 | 28.51 | 28.2385 | 3677 |
| 1741818600 | 28.6081 | -0 | -0.01 | 28.72 | 28.74 | 28.4499 | 8138 |
| 1741732200 | 28.61 | 0.27 | 0.96 | 28.73 | 28.85 | 28.4924 | 11470 |
| 1741645800 | 28.3371 | -0.51 | -1.77 | 28.6 | 28.6 | 28.2016 | 10281 |
| 1741390200 | 28.8466 | -0.1 | -0.33 | 28.88 | 29 | 28.73 | 5284 |
| 1741303800 | 28.9422 | 0.02 | 0.08 | 29.19 | 29.21 | 28.8701 | 11743 |
| 1741217400 | 28.92 | 1.26 | 4.56 | 28.33 | 28.93 | 28.267 | 53636 |
| 1741131000 | 27.66 | 0.35 | 1.28 | 27.44 | 27.81 | 27.34 | 16439 |
| 1741044600 | 27.31 | -0.39 | -1.41 | 27.89 | 27.89 | 27.1165 | 24224 |
| 1740785400 | 27.7 | -0.95 | -3.32 | 27.59 | 27.77 | 27.56 | 85493 |
| 1740699000 | 28.65 | -0.18 | -0.62 | 28.87 | 28.9 | 28.5468 | 35933 |
| 1740612600 | 28.83 | 0.66 | 2.34 | 28.95 | 29 | 28.64 | 23880 |
| 1740526200 | 28.17 | -0.16 | -0.57 | 28.41 | 28.63 | 27.92 | 56853 |
| 1740439800 | 28.3314 | -0.36 | -1.24 | 28.5 | 28.5 | 28.14 | 55160 |
| 1740180600 | 28.6875 | 0.16 | 0.55 | 29 | 29.16 | 28.66 | 115180 |
| 1740094200 | 28.53 | 0.67 | 2.40 | 28.36 | 28.7 | 28.27 | 59052 |
| 1740007800 | 27.86 | 0.08 | 0.29 | 28 | 28.11 | 27.815 | 26987 |
| 1739921400 | 27.78 | 0.33 | 1.20 | 27.9 | 27.9 | 27.66 | 43751 |
| 1739575800 | 27.45 | 0.73 | 2.73 | 27.67 | 27.67 | 27.38 | 24753 |
| 1739489400 | 26.72 | -0.18 | -0.67 | 26.28 | 26.72 | 26.24 | 7262 |
| 1739403000 | 26.9 | 0.44 | 1.66 | 26.65 | 26.99 | 26.62 | 18497 |
| 1739316600 | 26.46 | -0.24 | -0.90 | 26.35 | 26.5 | 26.21 | 6483 |
| 1739230200 | 26.7 | 0.52 | 1.99 | 26.65 | 26.71 | 26.5206 | 4479 |
| 1738971000 | 26.18 | 0.27 | 1.04 | 26.29 | 26.4476 | 26.15 | 4876 |
| 1738884600 | 25.911 | 0.5 | 1.97 | 25.87 | 25.92 | 25.83 | 4845 |
| 1738798200 | 25.4113 | -0.19 | -0.74 | 25.37 | 25.52 | 25.3601 | 12781 |
| 1738711800 | 25.6 | 0.2 | 0.79 | 25.56 | 25.85 | 25.54 | 18963 |
| 1738625400 | 25.4 | 0.2 | 0.79 | 25.05 | 25.55 | 25 | 11198 |
| 1738366200 | 25.2 | -0.46 | -1.79 | 25.74 | 25.74 | 25.2 | 6765 |
| 1738279800 | 25.66 | 0.57 | 2.27 | 25.3 | 25.9 | 25.3 | 11619 |
| 1738193400 | 25.09 | -0.35 | -1.38 | 25.55 | 25.59 | 25.09 | 32126 |
| 1738107000 | 25.44 | 0.06 | 0.24 | 25.22 | 25.44 | 25.03 | 24125 |
| 1738020600 | 25.38 | 0.35 | 1.39 | 25.32 | 25.47 | 25.165 | 28148 |
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
