Premium
iShares MSCI EAFE Min Vol Factor ETF (EFAV)
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 | 0.235 | 0.262922353994 | 89.38 | 90.27 | 88.885 | 400269 | 89.53404445 | SP |
| 4 | -1.195 | -1.31593436846 | 90.81 | 91.1 | 86.64 | 454961 | 88.24541253 | SP |
| 12 | -3.785 | -4.05246252677 | 93.4 | 93.62 | 86.64 | 493296 | 90.16060301 | SP |
| 26 | 2.135 | 2.44055784179 | 87.48 | 95.125 | 86.64 | 552190 | 90.68330215 | SP |
| 52 | 6.015 | 7.19497607656 | 83.6 | 95.125 | 81.66 | 475338 | 88.17968737 | SP |
| 156 | 23.195 | 34.9217103282 | 66.42 | 95.125 | 62.99 | 478548 | 77.66364414 | SP |
| 260 | 13.025 | 17.0061365714 | 76.59 | 95.125 | 54.961 | 596885 | 71.81310887 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 89.615 | 0.23 | 0.26 | 89.5 | 89.72 | 89.21 | 447990 |
| 1783636200 | 89.38 | -0.25 | -0.28 | 89.5 | 89.515 | 89.32 | 449322 |
| 1783549800 | 89.63 | -0.11 | -0.12 | 89.55 | 89.68 | 89.07 | 483488 |
| 1783463400 | 89.74 | 0.46 | 0.52 | 89.9 | 90.27 | 89.6 | 418676 |
| 1783377000 | 89.28 | 0.26 | 0.29 | 89.38 | 89.38 | 88.885 | 249588 |
| 1783031400 | 89.02 | 1.8 | 2.06 | 88.58 | 89.32 | 88.58 | 461094 |
| 1782945000 | 87.22 | -0.49 | -0.56 | 86.79 | 87.38 | 86.79 | 510205 |
| 1782858600 | 87.71 | -0.4 | -0.45 | 87.47 | 87.71 | 87.4 | 590291 |
| 1782772200 | 88.11 | 0.35 | 0.40 | 87.99 | 88.1239 | 87.69 | 432028 |
| 1782513000 | 87.76 | 0.68 | 0.78 | 87.4 | 87.865 | 87.295 | 511654 |
| 1782426600 | 87.08 | 0.08 | 0.09 | 87.01 | 87.47 | 87.01 | 439104 |
| 1782340200 | 87 | 0.09 | 0.10 | 87 | 87.1901 | 86.64 | 294833 |
| 1782253800 | 86.91 | -0.16 | -0.18 | 86.66 | 87.16 | 86.66 | 248828 |
| 1782167400 | 87.07 | -0.31 | -0.35 | 86.84 | 87.27 | 86.7932 | 456423 |
| 1781821800 | 87.38 | -0.23 | -0.26 | 87.9 | 87.9 | 87.22 | 452989 |
| 1781735400 | 87.61 | -0.97 | -1.10 | 88.56 | 88.56 | 87.385 | 770970 |
| 1781649000 | 88.58 | 0.32 | 0.36 | 88.68 | 88.84 | 88.41 | 352844 |
| 1781562600 | 88.26 | -2.6 | -2.86 | 88.99 | 88.99 | 88.22 | 597074 |
| 1781303400 | 90.86 | -0.13 | -0.14 | 90.81 | 91.1 | 90.55 | 469891 |
| 1781217000 | 90.99 | 1.52 | 1.70 | 90.48 | 91.27 | 89.91 | 693166 |
| 1781130600 | 89.47 | -0.23 | -0.26 | 89.66 | 90.1 | 89.47 | 400736 |
| 1781044200 | 89.7 | 0.2 | 0.22 | 90.01 | 90.04 | 88.87 | 656870 |
| 1780957800 | 89.5 | 0.54 | 0.61 | 89.9 | 89.97 | 89.36 | 405161 |
| 1780698600 | 88.96 | -1.1 | -1.22 | 89.8 | 89.98 | 88.77 | 729930 |
| 1780612200 | 90.06 | 0.51 | 0.57 | 90.03 | 90.29 | 89.92 | 387349 |
| 1780525800 | 89.55 | -0.61 | -0.68 | 89.83 | 90.34 | 89.515 | 391309 |
| 1780439400 | 90.16 | 0.09 | 0.10 | 90.19 | 90.23 | 89.835 | 297680 |
| 1780353000 | 90.07 | -0.87 | -0.96 | 90.34 | 90.4 | 89.875 | 871037 |
| 1780093800 | 90.94 | 0.07 | 0.08 | 91.01 | 91.36 | 90.89 | 375052 |
| 1780007400 | 90.87 | -0.16 | -0.18 | 90.72 | 91.09 | 90.68 | 309449 |
| 1779921000 | 91.03 | -0.09 | -0.10 | 90.97 | 91.3 | 90.97 | 477552 |
| 1779834600 | 91.12 | -0.33 | -0.36 | 91.6 | 91.76 | 90.99 | 391948 |
| 1779489000 | 91.45 | -0.64 | -0.69 | 91.73 | 91.73 | 91.36 | 279659 |
| 1779402600 | 92.09 | -0.15 | -0.16 | 91.48 | 92.275 | 91.26 | 811027 |
| 1779316200 | 92.24 | 0.6 | 0.65 | 91.6 | 92.47 | 91.455 | 679811 |
| 1779229800 | 91.64 | -0.01 | -0.01 | 91.62 | 91.9101 | 91.47 | 373224 |
| 1779143400 | 91.65 | 1.4 | 1.55 | 90.78 | 91.65 | 90.78 | 419399 |
| 1778884200 | 90.25 | -0.69 | -0.76 | 90.37 | 90.56 | 90.19 | 248001 |
| 1778797800 | 90.94 | -0.11 | -0.12 | 90.95 | 91.225 | 90.89 | 231664 |
| 1778711400 | 91.05 | 0.02 | 0.02 | 90.83 | 91.12 | 90.68 | 303464 |
| 1778625000 | 91.03 | -0.25 | -0.27 | 90.75 | 91.06 | 90.565 | 1388053 |
| 1778538600 | 91.28 | 0.06 | 0.07 | 91.33 | 91.59 | 91.2 | 323359 |
| 1778279400 | 91.22 | 0.36 | 0.40 | 91.19 | 91.35 | 90.96 | 327449 |
| 1778193000 | 90.86 | -1.35 | -1.46 | 91.71 | 91.77 | 90.81 | 517856 |
| 1778106600 | 92.21 | 1.03 | 1.13 | 92 | 92.43 | 92 | 403306 |
| 1778020200 | 91.18 | 0.63 | 0.70 | 91.11 | 91.295 | 90.73 | 383097 |
| 1777933800 | 90.55 | -0.96 | -1.05 | 90.64 | 91.095 | 90.3 | 627538 |
| 1777674600 | 91.51 | -0.23 | -0.25 | 91.68 | 92.08 | 91.455 | 545340 |
| 1777588200 | 91.74 | 1.68 | 1.87 | 90.94 | 91.905 | 90.94 | 414579 |
| 1777501800 | 90.06 | -0.88 | -0.97 | 90.27 | 90.395 | 89.8 | 1436052 |
| 1777415400 | 90.94 | 0.26 | 0.29 | 90.58 | 91.085 | 90.58 | 264037 |
| 1777329000 | 90.68 | -0.66 | -0.72 | 90.87 | 91.3 | 90.64 | 394011 |
| 1777069800 | 91.34 | -0.03 | -0.03 | 91.39 | 91.48 | 91.065 | 328877 |
| 1776983400 | 91.37 | -0.29 | -0.32 | 91.47 | 91.92 | 90.71 | 502940 |
| 1776897000 | 91.66 | 0.13 | 0.14 | 91.86 | 92.14 | 91.56 | 554180 |
| 1776810600 | 91.53 | -1.8 | -1.93 | 92.51 | 92.75 | 91.53 | 1097693 |
| 1776724200 | 93.33 | 0.01 | 0.01 | 92.95 | 93.36 | 92.87 | 236586 |
| 1776465000 | 93.32 | 0.33 | 0.35 | 93.4 | 93.62 | 93.18 | 450105 |
| 1776378600 | 92.99 | -0.28 | -0.30 | 93.12 | 93.28 | 92.77 | 316461 |
| 1776292200 | 93.27 | -0.18 | -0.19 | 93.56 | 93.64 | 93.14 | 357547 |
| 1776205800 | 93.45 | 0.03 | 0.03 | 93.2 | 93.6 | 93.155 | 205875 |
| 1776119400 | 93.42 | 0.24 | 0.26 | 92.38 | 93.51 | 92.38 | 531357 |
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.
