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 | 2.63 | 3.22818215294 | 81.47 | 84.17 | 80.09 | 13596821 | 82.1992892 | SP |
| 4 | 1.31 | 1.58231670492 | 82.79 | 84.17 | 72.145 | 24097737 | 78.27460522 | SP |
| 12 | 4.24 | 5.3092912597 | 79.86 | 85.185 | 72.145 | 16670316 | 80.40256276 | SP |
| 26 | 3.76 | 4.68010953448 | 80.34 | 85.185 | 72.145 | 14121510 | 79.2255445 | SP |
| 52 | 7.49 | 9.77679154157 | 76.61 | 85.185 | 72.145 | 12383361 | 79.57078956 | SP |
| 156 | 14.39 | 20.6426624588 | 69.71 | 85.185 | 54.61 | 16927918 | 70.96437214 | SP |
| 260 | 28.52 | 51.3134220943 | 55.58 | 85.185 | 54.01 | 19957595 | 71.62006823 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 84.12 | 0.36 | 0.43 | 83.6 | 84.15 | 83.48 | 10485318 |
| 1745533800 | 83.76 | 1.1 | 1.33 | 83.03 | 83.79 | 82.885 | 10571770 |
| 1745447400 | 82.66 | 0.33 | 0.40 | 83.12 | 83.4 | 82.43 | 13012527 |
| 1745361000 | 82.33 | 1.67 | 2.07 | 81.77 | 82.7 | 81.75 | 14922286 |
| 1745274600 | 80.66 | -0.44 | -0.54 | 81.47 | 81.56 | 80.09 | 15880701 |
| 1744929000 | 81.1 | 0.87 | 1.08 | 80.96 | 81.59 | 80.805 | 14072526 |
| 1744842600 | 80.23 | -0.31 | -0.38 | 80.55 | 81.06 | 79.94 | 16542550 |
| 1744756200 | 80.54 | 0.72 | 0.90 | 80.45 | 80.905 | 80.36 | 13679830 |
| 1744669800 | 79.82 | 0.85 | 1.08 | 79.45 | 80.24 | 79.17 | 15748000 |
| 1744410600 | 78.97 | 1.93 | 2.51 | 77.34 | 79.145 | 77.225 | 26580405 |
| 1744324200 | 77.04 | -1.55 | -1.97 | 77.2 | 77.485 | 75.285 | 35334496 |
| 1744237800 | 78.59 | 5.63 | 7.72 | 73.16 | 78.86 | 72.76 | 60746819 |
| 1744151400 | 72.96 | -0.25 | -0.34 | 75.83 | 75.92 | 72.22 | 35481892 |
| 1744065000 | 73.21 | -1.81 | -2.41 | 72.69 | 76.25 | 72.145 | 58913564 |
| 1743805800 | 75.02 | -5.3 | -6.60 | 77.25 | 77.515 | 74.97 | 40904199 |
| 1743719400 | 80.32 | -1.72 | -2.10 | 81.24 | 81.445 | 80.215 | 18706530 |
| 1743633000 | 82.04 | 0.19 | 0.23 | 81.25 | 82.13 | 81.19 | 14448591 |
| 1743546600 | 81.85 | 0.12 | 0.15 | 81.78 | 82.11 | 81.345 | 15237973 |
| 1743460200 | 81.73 | -0.73 | -0.89 | 81.27 | 81.875 | 80.915 | 23485520 |
| 1743201000 | 82.46 | -0.74 | -0.89 | 82.79 | 82.885 | 82.29 | 13586821 |
| 1743114600 | 83.2 | 0.18 | 0.22 | 82.89 | 83.39 | 82.845 | 10373736 |
| 1743028200 | 83.02 | -1.09 | -1.30 | 83.55 | 83.775 | 82.875 | 17009549 |
| 1742941800 | 84.11 | 0.46 | 0.55 | 84.22 | 84.32 | 83.91 | 10478186 |
| 1742855400 | 83.65 | -0.01 | -0.01 | 83.585 | 83.83 | 83.345 | 12201659 |
| 1742596200 | 83.66 | -0.52 | -0.62 | 83.55 | 83.82 | 83.37 | 18768023 |
| 1742509800 | 84.18 | -0.71 | -0.84 | 83.67 | 84.25 | 83.645 | 11820527 |
| 1742423400 | 84.89 | 0.25 | 0.30 | 84.34 | 85.185 | 84.2773 | 16362393 |
| 1742337000 | 84.64 | -0.01 | -0.01 | 84.58 | 84.7701 | 84.1499 | 10509738 |
| 1742250600 | 84.65 | 0.94 | 1.12 | 83.93 | 84.78 | 83.87 | 12966821 |
| 1741991400 | 83.71 | 1.51 | 1.84 | 83 | 83.73 | 82.85 | 11689706 |
| 1741905000 | 82.2 | -0.55 | -0.66 | 82.27 | 82.495 | 81.9399 | 18561394 |
| 1741818600 | 82.75 | 0.59 | 0.72 | 82.71 | 82.93 | 82.175 | 14722805 |
| 1741732200 | 82.16 | -0.28 | -0.34 | 82.53 | 82.65 | 81.605 | 18443515 |
| 1741645800 | 82.44 | -1.99 | -2.36 | 83.04 | 83.335 | 81.875 | 19368090 |
| 1741390200 | 84.43 | 0.87 | 1.04 | 83.71 | 84.54 | 83.5365 | 11897683 |
| 1741303800 | 83.56 | -0.87 | -1.03 | 83.81 | 84.4899 | 83.5 | 16942054 |
| 1741217400 | 84.43 | 1.97 | 2.39 | 83.58 | 84.57 | 83.58 | 16168529 |
| 1741131000 | 82.46 | -0.02 | -0.02 | 81.89 | 83.33 | 81.21 | 18408473 |
| 1741044600 | 82.48 | 0.9 | 1.10 | 83.17 | 83.385 | 82.025 | 16257671 |
| 1740785400 | 81.58 | 0.17 | 0.21 | 81.33 | 81.64 | 80.81 | 19742323 |
| 1740699000 | 81.41 | -0.93 | -1.13 | 82.11 | 82.11 | 81.36 | 18199633 |
| 1740612600 | 82.34 | 0.11 | 0.13 | 82.47 | 82.985 | 82.17 | 10858028 |
| 1740526200 | 82.23 | 0.74 | 0.91 | 82.51 | 82.51 | 81.875 | 10090870 |
| 1740439800 | 81.49 | -0.05 | -0.06 | 81.87 | 81.99 | 81.3399 | 10442958 |
| 1740180600 | 81.54 | -0.51 | -0.62 | 82.12 | 82.135 | 81.3801 | 10493448 |
| 1740094200 | 82.05 | 0.38 | 0.47 | 81.91 | 82.1 | 81.585 | 9177370 |
| 1740007800 | 81.67 | -0.85 | -1.03 | 81.65 | 81.8 | 81.375 | 10431085 |
| 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 | 17212339 |
| 1739403000 | 80.83 | 0.3 | 0.37 | 80.01 | 80.99 | 79.89 | 17271426 |
| 1739316600 | 80.53 | 0.38 | 0.47 | 80.06 | 80.615 | 80.025 | 7583688 |
| 1739230200 | 80.15 | 0.54 | 0.68 | 79.98 | 80.175 | 79.92 | 6534117 |
| 1738971000 | 79.61 | -0.76 | -0.95 | 80.42 | 80.48 | 79.48 | 10771785 |
| 1738884600 | 80.37 | 0.38 | 0.48 | 80.25 | 80.54 | 80.1901 | 7806530 |
| 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 | 9560906 |
| 1738625400 | 78.31 | -0.93 | -1.17 | 77.91 | 78.8 | 77.6476 | 13066861 |
| 1738366200 | 79.24 | -0.75 | -0.94 | 79.86 | 80.17 | 79.17 | 14035247 |
| 1738279800 | 79.99 | 0.87 | 1.10 | 79.88 | 80.32 | 79.64 | 13792063 |
| 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 |
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
