Premium
iShares MSCI EAFE (EFA)
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 | 0.84 | 0.813008130081 | 103.32 | 105.52 | 102.87 | 13229743 | 104.07095783 | SP |
| 4 | 0.27 | 0.259890268553 | 103.89 | 105.52 | 101.34 | 15781365 | 103.52404859 | SP |
| 12 | 0.82 | 0.793497193729 | 103.34 | 105.52 | 99.505 | 14451010 | 103.21910738 | SP |
| 26 | 6.02 | 6.13409415121 | 98.14 | 105.94 | 93.08 | 19327348 | 101.0673023 | SP |
| 52 | 15.22 | 17.1126602204 | 88.94 | 105.94 | 86.735 | 17224621 | 97.61392742 | SP |
| 156 | 33.72 | 47.870528109 | 70.44 | 105.94 | 65.68 | 14713170 | 85.39095109 | SP |
| 260 | 25 | 31.5816068722 | 79.16 | 105.94 | 54.61 | 18523636 | 77.74367479 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 105.46 | 1.09 | 1.04 | 104.995 | 105.52 | 104.88 | 9801442 |
| 1783031400 | 104.37 | 1.35 | 1.31 | 104.59 | 105.27 | 103.75 | 12686216 |
| 1782945000 | 103.02 | -0.86 | -0.83 | 103.07 | 103.43 | 102.87 | 13485154 |
| 1782858600 | 103.88 | 0.43 | 0.42 | 103.32 | 103.89 | 103.19 | 16946158 |
| 1782772200 | 103.45 | 0.91 | 0.89 | 102.87 | 103.47 | 102.22 | 10788873 |
| 1782513000 | 102.54 | -0.61 | -0.59 | 102.46 | 103.07 | 102.3 | 21219415 |
| 1782426600 | 103.15 | 0.89 | 0.87 | 103.48 | 103.725 | 102.73 | 13135592 |
| 1782340200 | 102.26 | -0.2 | -0.20 | 102.24 | 102.65 | 101.92 | 12504446 |
| 1782253800 | 102.46 | -2.12 | -2.03 | 102.38 | 103.015 | 102.315 | 17423410 |
| 1782167400 | 104.58 | 0.17 | 0.16 | 104.56 | 104.835 | 104.425 | 10096501 |
| 1781821800 | 104.41 | 0.63 | 0.61 | 104.58 | 104.66 | 104.18 | 15467204 |
| 1781735400 | 103.78 | -0.53 | -0.51 | 105.04 | 105.42 | 103.585 | 20717797 |
| 1781649000 | 104.31 | 0.23 | 0.22 | 104.72 | 104.8 | 104.225 | 12047188 |
| 1781562600 | 104.08 | -0.94 | -0.90 | 104.69 | 104.74 | 103.985 | 14052374 |
| 1781303400 | 105.02 | 0.29 | 0.28 | 104.65 | 105.36 | 104.19 | 14220165 |
| 1781217000 | 104.73 | 3.16 | 3.11 | 102.48 | 104.85 | 102.22 | 20419996 |
| 1781130600 | 101.57 | -1.33 | -1.29 | 102.23 | 102.9 | 101.49 | 22735614 |
| 1781044200 | 102.9 | 0.02 | 0.02 | 103.89 | 104.235 | 101.34 | 26317030 |
| 1780957800 | 102.88 | 0.62 | 0.61 | 103.27 | 103.495 | 102.715 | 12311856 |
| 1780698600 | 102.26 | -2.69 | -2.56 | 104.14 | 104.185 | 101.91 | 16937812 |
| 1780612200 | 104.95 | 0.83 | 0.80 | 104.54 | 105.015 | 104.43 | 10457857 |
| 1780525800 | 104.12 | -0.9 | -0.86 | 104.575 | 104.635 | 104.07 | 10905077 |
| 1780439400 | 105.02 | 0.58 | 0.56 | 104.59 | 105.155 | 104.53 | 8400890 |
| 1780353000 | 104.44 | -0.36 | -0.34 | 103.99 | 104.92 | 103.6 | 17412920 |
| 1780093800 | 104.8 | 0.11 | 0.11 | 105.13 | 105.52 | 104.73 | 16926189 |
| 1780007400 | 104.69 | -0.08 | -0.08 | 104.115 | 105.01 | 103.97 | 13606293 |
| 1779921000 | 104.77 | -0.36 | -0.34 | 105.06 | 105.085 | 104.515 | 13949819 |
| 1779834600 | 105.13 | 1.15 | 1.11 | 105.345 | 105.46 | 104.755 | 12885170 |
| 1779489000 | 103.98 | -0.21 | -0.20 | 104.22 | 104.48 | 103.7899 | 12012418 |
| 1779402600 | 104.19 | 0.57 | 0.55 | 102.815 | 104.56 | 102.6 | 14357820 |
| 1779316200 | 103.62 | 1.7 | 1.67 | 102.155 | 103.91 | 101.97 | 16511975 |
| 1779229800 | 101.92 | -0.74 | -0.72 | 102.075 | 102.47 | 101.69 | 13211978 |
| 1779143400 | 102.66 | 0.94 | 0.92 | 102.48 | 102.82 | 101.775 | 16954248 |
| 1778884200 | 101.72 | -1.74 | -1.68 | 102.01 | 102.14 | 101.55 | 17916999 |
| 1778797800 | 103.46 | -0.37 | -0.36 | 103.79 | 103.9263 | 103.41 | 8943820 |
| 1778711400 | 103.83 | 0.69 | 0.67 | 103.01 | 103.88 | 102.9306 | 9579384 |
| 1778625000 | 103.14 | -0.6 | -0.58 | 103 | 103.28 | 102.35 | 15771099 |
| 1778538600 | 103.74 | -0.22 | -0.21 | 103.81 | 104 | 103.57 | 10718236 |
| 1778279400 | 103.96 | 1.07 | 1.04 | 103.765 | 104.04 | 103.39 | 12280343 |
| 1778193000 | 102.89 | -1.92 | -1.83 | 104.82 | 104.86 | 102.82 | 19249251 |
| 1778106600 | 104.81 | 2.77 | 2.71 | 104.5 | 104.92 | 104.31 | 14755244 |
| 1778020200 | 102.04 | 1.34 | 1.33 | 101.67 | 102.16 | 101.19 | 12350821 |
| 1777933800 | 100.7 | -1.4 | -1.37 | 101.44 | 101.715 | 100.26 | 21025456 |
| 1777674600 | 102.1 | -0.22 | -0.22 | 102.29 | 102.87 | 102.065 | 14447438 |
| 1777588200 | 102.32 | 2.39 | 2.39 | 101.32 | 102.575 | 101.09 | 16620371 |
| 1777501800 | 99.93 | -1.03 | -1.02 | 100.4 | 100.48 | 99.505 | 10987002 |
| 1777415400 | 100.96 | -0.42 | -0.41 | 100.93 | 101.13 | 100.56 | 11009070 |
| 1777329000 | 101.38 | -0.39 | -0.38 | 101.825 | 102.055 | 101.34 | 10091208 |
| 1777069800 | 101.77 | 0.53 | 0.52 | 101.41 | 101.96 | 101.15 | 14218116 |
| 1776983400 | 101.24 | -0.73 | -0.72 | 101.75 | 102.12 | 100.15 | 15774167 |
| 1776897000 | 101.97 | 0.34 | 0.33 | 102.33 | 102.38 | 101.65 | 9991010 |
| 1776810600 | 101.63 | -2.28 | -2.19 | 103.125 | 103.27 | 101.51 | 18105608 |
| 1776724200 | 103.91 | -0.41 | -0.39 | 103.72 | 103.93 | 103.13 | 12896441 |
| 1776465000 | 104.32 | 1.31 | 1.27 | 104.46 | 105.13 | 104.21 | 17321754 |
| 1776378600 | 103.01 | -0.3 | -0.29 | 103.56 | 103.58 | 102.645 | 13380665 |
| 1776292200 | 103.31 | -0.33 | -0.32 | 103.39 | 103.445 | 102.935 | 8785979 |
| 1776205800 | 103.64 | 0.83 | 0.81 | 103.34 | 103.82 | 103.21 | 16581217 |
| 1776119400 | 102.81 | 0.63 | 0.62 | 101.265 | 102.85 | 101.175 | 19346955 |
| 1775860200 | 102.18 | 0.23 | 0.23 | 102.63 | 102.69 | 101.805 | 8403211 |
| 1775773800 | 101.95 | -0.24 | -0.23 | 101.09 | 102.47 | 100.91 | 14958595 |
| 1775687400 | 102.19 | 3.84 | 3.90 | 102.49 | 102.635 | 101.515 | 21790587 |
| 1775601000 | 98.35 | -0.14 | -0.14 | 97.67 | 98.5 | 96.79 | 20772336 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
