Premium
iShares MSCI EAFE (EFA)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.57 | -0.692840646651 | 82.27 | 82.63 | 81.375 | 8944031 | 82.02403696 | SP |
| 4 | 2.55 | 3.22173089071 | 79.15 | 82.63 | 77.6476 | 10579907 | 80.22569307 | SP |
| 12 | 3.46 | 4.42229038855 | 78.24 | 82.63 | 74.24 | 11716109 | 78.07927859 | SP |
| 26 | 0.12 | 0.147094876195 | 81.58 | 84.5563 | 74.24 | 10632214 | 79.3626617 | SP |
| 52 | 5.48 | 7.18971398583 | 76.22 | 84.5563 | 73.91 | 11814693 | 79.06796512 | SP |
| 156 | 7.08 | 9.48807290271 | 74.62 | 84.5563 | 54.61 | 17814333 | 70.48761576 | SP |
| 260 | 13.34 | 19.5143358689 | 68.36 | 84.5563 | 45.725 | 21325186 | 69.81584541 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740094200 | 82.05 | 0.38 | 0.47 | 81.91 | 82.1 | 81.585 | 9177262 |
| 1740007800 | 81.67 | -0.85 | -1.03 | 81.65 | 81.8 | 81.375 | 10410480 |
| 1739921400 | 82.52 | 0.59 | 0.72 | 82.47 | 82.63 | 82.32 | 8423273 |
| 1739575800 | 81.93 | 0.12 | 0.15 | 82.27 | 82.35 | 81.905 | 7765108 |
| 1739489400 | 81.81 | 0.98 | 1.21 | 81.2 | 81.85 | 81.12 | 16602431 |
| 1739403000 | 80.83 | 0.3 | 0.37 | 80.01 | 80.99 | 79.89 | 17259507 |
| 1739316600 | 80.53 | 0.38 | 0.47 | 80.06 | 80.615 | 80.025 | 7582888 |
| 1739230200 | 80.15 | 0.54 | 0.68 | 79.98 | 80.175 | 79.92 | 6522426 |
| 1738971000 | 79.61 | -0.76 | -0.95 | 80.42 | 80.48 | 79.48 | 12735729 |
| 1738884600 | 80.37 | 0.38 | 0.48 | 80.25 | 80.54 | 80.1901 | 7801314 |
| 1738798200 | 79.99 | 0.77 | 0.97 | 79.71 | 80.085 | 79.55 | 6603782 |
| 1738711800 | 79.22 | 0.91 | 1.16 | 78.785 | 79.3 | 78.71 | 9554438 |
| 1738625400 | 78.31 | -0.93 | -1.17 | 77.91 | 78.8 | 77.6476 | 14983427 |
| 1738366200 | 79.24 | -0.75 | -0.94 | 79.86 | 80.17 | 79.17 | 13989399 |
| 1738279800 | 79.99 | 0.87 | 1.10 | 79.88 | 80.32 | 79.64 | 13700047 |
| 1738193400 | 79.12 | -0.01 | -0.01 | 79.14 | 79.355 | 78.85 | 7868539 |
| 1738107000 | 79.13 | -0.12 | -0.15 | 79.11 | 79.18 | 78.655 | 9417737 |
| 1738020600 | 79.25 | 0.02 | 0.03 | 78.84 | 79.27 | 78.82 | 13425660 |
| 1737761400 | 79.23 | 1.08 | 1.38 | 79.15 | 79.46 | 79.075 | 7194786 |
| 1737675000 | 78.15 | 0 | 0.00 | 78.15 | 78.15 | 78.15 | 0 |
| 1737588600 | 78.15 | -0.18 | -0.23 | 78.49 | 78.5 | 78.12 | 7875014 |
| 1737502200 | 78.33 | 1.55 | 2.02 | 77.8 | 78.35 | 77.6838 | 13749361 |
| 1737156600 | 76.78 | 0.31 | 0.41 | 76.86 | 77.195 | 76.68 | 10658572 |
| 1737070200 | 76.47 | 0.39 | 0.51 | 76.25 | 76.69 | 76.09 | 17925732 |
| 1736983800 | 76.08 | 0.96 | 1.28 | 76.2 | 76.26 | 75.755 | 10457321 |
| 1736897400 | 75.12 | 0.27 | 0.36 | 75.02 | 75.256 | 74.76 | 9956689 |
| 1736811000 | 74.85 | -0.21 | -0.28 | 74.25 | 74.89 | 74.24 | 11382555 |
| 1736551800 | 75.06 | -1.16 | -1.52 | 75.65 | 75.67 | 74.9038 | 11453791 |
| 1736379000 | 76.22 | -0.12 | -0.16 | 75.9 | 76.33 | 75.675 | 7429409 |
| 1736292600 | 76.34 | -0.06 | -0.08 | 77.06 | 77.06 | 76.23 | 8600405 |
| 1736206200 | 76.4 | 0.72 | 0.95 | 76.33 | 76.89 | 76.25 | 15739410 |
| 1735947000 | 75.68 | 0.33 | 0.44 | 75.53 | 75.74 | 75.235 | 12289690 |
| 1735860600 | 75.35 | -0.23 | -0.30 | 75.7 | 75.87 | 75.14 | 12489445 |
| 1735687800 | 75.58 | -0.03 | -0.04 | 75.86 | 75.98 | 75.44 | 18944054 |
| 1735601400 | 75.61 | -0.5 | -0.66 | 75.64 | 75.8799 | 75.275 | 15719766 |
| 1735342200 | 76.11 | -0.11 | -0.14 | 76.08 | 76.275 | 75.83 | 14871650 |
| 1735255800 | 76.22 | 0.36 | 0.47 | 75.99 | 76.345 | 75.9301 | 10784924 |
| 1735077840 | 75.86 | 0.27 | 0.36 | 75.62 | 75.92 | 75.43 | 5585232 |
| 1734996600 | 75.59 | 0.49 | 0.65 | 75.24 | 75.64 | 74.94 | 10488080 |
| 1734737400 | 75.1 | -0.21 | -0.28 | 74.38 | 75.7299 | 74.37 | 20878194 |
| 1734651000 | 75.31 | -0.24 | -0.32 | 75.8 | 75.87 | 75.255 | 15843478 |
| 1734564600 | 75.55 | -1.9 | -2.45 | 77.375 | 77.535 | 75.405 | 16453230 |
| 1734478200 | 77.45 | -1.18 | -1.50 | 77.43 | 77.71 | 77.37 | 12727709 |
| 1734391800 | 78.63 | -0.26 | -0.33 | 78.58 | 78.895 | 78.5001 | 23429074 |
| 1734132600 | 78.89 | -0.22 | -0.28 | 79.21 | 79.21 | 78.68 | 9796131 |
| 1734046200 | 79.11 | -0.7 | -0.88 | 79.39 | 79.71 | 79.05 | 8085123 |
| 1733959800 | 79.81 | 0.5 | 0.63 | 79.73 | 79.87 | 79.49 | 11902344 |
| 1733873400 | 79.31 | -0.72 | -0.90 | 79.83 | 79.85 | 79.29 | 10751051 |
| 1733787000 | 80.03 | -0.05 | -0.06 | 80.53 | 80.625 | 80 | 7419669 |
| 1733527800 | 80.08 | -0.01 | -0.01 | 80.39 | 80.39 | 79.9 | 7072545 |
| 1733441400 | 80.09 | 0.39 | 0.49 | 80.1 | 80.22 | 79.945 | 11203435 |
| 1733355000 | 79.7 | 0.06 | 0.08 | 79.74 | 79.875 | 79.58 | 9698994 |
| 1733268600 | 79.64 | 0.45 | 0.57 | 79.71 | 79.87 | 79.4 | 12624564 |
| 1733182200 | 79.19 | 0.22 | 0.28 | 79.08 | 79.33 | 78.57 | 15721136 |
| 1732917840 | 78.97 | 1.04 | 1.33 | 78.24 | 79.01 | 78.21 | 11643860 |
| 1732750200 | 77.93 | 0.42 | 0.54 | 77.84 | 78.075 | 77.695 | 7055104 |
| 1732663800 | 77.51 | -0.45 | -0.58 | 77.83 | 77.845 | 77.27 | 8847403 |
| 1732577400 | 77.96 | 0.4 | 0.52 | 78.16 | 78.27 | 77.72 | 23502213 |
| 1732318200 | 77.56 | 0.3 | 0.39 | 77.17 | 77.7 | 77.16 | 16117379 |
| 1732231800 | 77.26 | 0.02 | 0.03 | 77.12 | 77.3801 | 76.8518 | 8182148 |
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
