Premium
iShares ESG Aware MSCI USA Growth ETF (EGUS)
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 | 0.8545 | 1.90311804009 | 44.9 | 45.87 | 44.79 | 10134 | 45.32907241 | SP |
| 4 | -0.2755 | -0.598522702585 | 46.03 | 46.52 | 44.19 | 23711 | 44.66157677 | SP |
| 12 | 1.7645 | 4.0111388952 | 43.99 | 46.5605 | 43.63 | 9936 | 44.78017238 | SP |
| 26 | 5.3045 | 13.1137206428 | 40.45 | 46.5605 | 38.3498 | 4768 | 44.39807663 | SP |
| 52 | 9.8345 | 27.3788975501 | 35.92 | 46.5605 | 34.8244 | 2677 | 43.90942215 | SP |
| 156 | 19.158 | 72.0320342902 | 26.5965 | 46.5605 | 24.4843 | 1424 | 42.92638355 | SP |
| 260 | 19.158 | 72.0320342902 | 26.5965 | 46.5605 | 24.4843 | 1424 | 42.92638355 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740007800 | 45.7545 | -0.01 | -0.01 | 45.58 | 45.7545 | 45.58 | 167 |
| 1739921400 | 45.76 | -0.01 | -0.02 | 45.87 | 45.87 | 45.52 | 9627 |
| 1739575800 | 45.77 | 0.1 | 0.21 | 45.78 | 45.78 | 45.58 | 2059 |
| 1739489400 | 45.6724 | 0.55 | 1.22 | 45.12 | 45.6724 | 45.12 | 1766 |
| 1739403000 | 45.12 | -0.11 | -0.24 | 44.9 | 45.18 | 44.79 | 27085 |
| 1739316600 | 45.23 | -0.08 | -0.18 | 45.26 | 45.37 | 45.13 | 6702 |
| 1739230200 | 45.31 | 0.41 | 0.91 | 45.29 | 45.41 | 45.29 | 5875 |
| 1738971000 | 44.9 | -0.54 | -1.18 | 45.53 | 45.53 | 44.85 | 15266 |
| 1738884600 | 45.4374 | 0.29 | 0.64 | 45.17 | 45.4374 | 45.17 | 1483 |
| 1738798200 | 45.1506 | 0.06 | 0.14 | 44.93 | 45.1506 | 44.76 | 680 |
| 1738711800 | 45.0871 | 0.49 | 1.10 | 44.5963 | 45.09 | 44.5963 | 1065 |
| 1738625400 | 44.5963 | -0.51 | -1.12 | 44.19 | 44.68 | 44.19 | 4907 |
| 1738366200 | 45.1034 | -0.24 | -0.52 | 45.3384 | 45.74 | 45.09 | 867 |
| 1738279800 | 45.3384 | 0.15 | 0.33 | 45.41 | 45.41 | 45.12 | 1654 |
| 1738193400 | 45.19 | -0.41 | -0.89 | 45.5975 | 45.5975 | 45 | 1415 |
| 1738107000 | 45.5975 | 1.13 | 2.53 | 44.87 | 45.61 | 44.5155 | 2959 |
| 1738020600 | 44.4725 | -1.66 | -3.59 | 44.65 | 44.74 | 44.3 | 331371 |
| 1737761400 | 46.1281 | -0.05 | -0.11 | 46.29 | 46.52 | 45.99 | 10433 |
| 1737675000 | 46.1768 | 0 | 0.00 | 46.1768 | 46.1768 | 46.1768 | 0 |
| 1737588600 | 46.1768 | 0.69 | 1.51 | 46.03 | 46.23 | 46.03 | 1585 |
| 1737502200 | 45.49 | 0.36 | 0.79 | 45.49 | 45.51 | 45.06 | 32261 |
| 1737156600 | 45.1335 | 0.52 | 1.16 | 45.01 | 45.34 | 45.01 | 10059 |
| 1737070200 | 44.6148 | -0.32 | -0.71 | 44.99 | 45.02 | 44.6148 | 13082 |
| 1736983800 | 44.9347 | 1.11 | 2.54 | 43.8229 | 44.9347 | 43.8229 | 4262 |
| 1736897400 | 43.8229 | -0.21 | -0.48 | 44.44 | 44.44 | 43.82 | 242 |
| 1736811000 | 44.0341 | -0.2 | -0.45 | 43.77 | 44.0341 | 43.77 | 632 |
| 1736551800 | 44.2323 | -0.71 | -1.58 | 44.72 | 44.72 | 44.2323 | 125 |
| 1736379000 | 44.9445 | 0.1 | 0.22 | 44.95 | 44.95 | 44.92 | 362 |
| 1736292600 | 44.848 | -0.89 | -1.94 | 45.78 | 45.78 | 44.848 | 1113 |
| 1736206200 | 45.7342 | 0.52 | 1.16 | 45.89 | 46.06 | 45.7342 | 1777 |
| 1735947000 | 45.2114 | 0.73 | 1.65 | 44.81 | 45.2114 | 44.81 | 343 |
| 1735860600 | 44.4778 | -0.09 | -0.21 | 45.01 | 45.01 | 44.21 | 1113 |
| 1735687800 | 44.5692 | -0.53 | -1.17 | 45.26 | 45.26 | 44.5692 | 1124 |
| 1735601400 | 45.0963 | -0.41 | -0.89 | 44.75 | 45.2661 | 44.73 | 1164 |
| 1735342200 | 45.503 | -0.75 | -1.61 | 46.15 | 46.15 | 45.2 | 5886 |
| 1735255800 | 46.2494 | 0 | 0.00 | 46.28 | 46.34 | 46.21 | 1645 |
| 1735077840 | 46.2482 | 0.53 | 1.16 | 45.92 | 46.2482 | 45.92 | 948 |
| 1734996600 | 45.72 | 0.55 | 1.22 | 45.53 | 45.72 | 45.15 | 996 |
| 1734737400 | 45.17 | 0.38 | 0.86 | 44.55 | 45.44 | 44.37 | 1327 |
| 1734651000 | 44.7852 | -0.09 | -0.20 | 45.34 | 45.34 | 44.73 | 1496 |
| 1734564600 | 44.877 | -1.44 | -3.12 | 46.3208 | 46.37 | 44.81 | 1712 |
| 1734478200 | 46.3208 | -0.18 | -0.39 | 46.39 | 46.39 | 46.12 | 1066 |
| 1734391800 | 46.5 | 0.57 | 1.24 | 46.21 | 46.5605 | 46.21 | 1934 |
| 1734132600 | 45.9305 | 0.04 | 0.08 | 46.26 | 46.26 | 45.72 | 738 |
| 1734046200 | 45.8945 | -0.28 | -0.60 | 46.14 | 46.14 | 45.8945 | 1956 |
| 1733959800 | 46.1702 | 0.84 | 1.86 | 45.82 | 46.2 | 45.79 | 747 |
| 1733873400 | 45.329 | -0.1 | -0.22 | 45.64 | 45.64 | 45.26 | 4825 |
| 1733787000 | 45.4281 | -0.3 | -0.65 | 45.72 | 45.72 | 45.4281 | 1306 |
| 1733527800 | 45.727 | 0.34 | 0.76 | 45.6 | 45.737 | 45.6 | 3221 |
| 1733441400 | 45.3842 | -0.1 | -0.23 | 45.61 | 45.61 | 45.37 | 129 |
| 1733355000 | 45.4866 | 0.74 | 1.66 | 45.16 | 45.51 | 45.16 | 117 |
| 1733268600 | 44.7437 | 0.26 | 0.57 | 44.52 | 44.7437 | 44.52 | 951 |
| 1733182200 | 44.488 | 0.4 | 0.92 | 44.0834 | 44.5 | 44.0834 | 215 |
| 1732917840 | 44.0834 | 0.41 | 0.93 | 43.6753 | 44.09 | 43.6753 | 884 |
| 1732750200 | 43.6753 | -0.4 | -0.90 | 43.99 | 43.99 | 43.63 | 45 |
| 1732663800 | 44.0731 | 0.44 | 1.00 | 43.69 | 44.0731 | 43.69 | 190 |
| 1732577400 | 43.6352 | -0 | -0.00 | 43.8 | 43.8 | 43.6352 | 715 |
| 1732318200 | 43.6366 | -0.04 | -0.09 | 43.7 | 43.7 | 43.5 | 2449 |
| 1732231800 | 43.6769 | 0.14 | 0.32 | 43.5361 | 43.6769 | 43.5361 | 35 |
| 1732145400 | 43.5361 | 0.03 | 0.07 | 43.71 | 43.71 | 43.5001 | 1343 |
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
