Premium
iShares MSCI Indonesia (EIDO)
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 | 0.445 | 2.87839586028 | 15.46 | 15.925 | 14.205 | 1249798 | 15.06730331 | SP |
| 4 | -0.615 | -3.72276029056 | 16.52 | 16.6266 | 14.205 | 1060929 | 15.74615038 | SP |
| 12 | -2.625 | -14.1662169455 | 18.53 | 18.9 | 14.205 | 819673 | 16.58784362 | SP |
| 26 | -5.975 | -27.3080438757 | 21.88 | 22.59 | 14.205 | 593799 | 17.84610871 | SP |
| 52 | -5.905 | -27.0747363595 | 21.81 | 23.615 | 14.205 | 573516 | 19.29660927 | SP |
| 156 | -8.685 | -35.3192354616 | 24.59 | 25.62 | 14.205 | 566200 | 21.8021375 | SP |
| 260 | 0.375 | 2.41468126207 | 15.53 | 25.62 | 14.205 | 620027 | 21.63070881 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744324200 | 15.45 | -0.11 | -0.71 | 15.64 | 15.65 | 15.19 | 543101 |
| 1744237800 | 15.56 | 1.2 | 8.36 | 14.61 | 15.67 | 14.565 | 1233991 |
| 1744151400 | 14.36 | -0.79 | -5.21 | 14.95 | 15.025 | 14.205 | 1387673 |
| 1744065000 | 15.15 | 0.06 | 0.40 | 14.69 | 15.215 | 14.5072 | 1573133 |
| 1743805800 | 15.09 | -0.79 | -4.97 | 15.46 | 15.54 | 14.84 | 1489598 |
| 1743719400 | 15.88 | -0.45 | -2.76 | 15.92 | 16.03 | 15.88 | 1212624 |
| 1743633000 | 16.329999 | 0.08 | 0.49 | 16.25 | 16.355 | 16.23 | 318650 |
| 1743546600 | 16.25 | -0.05 | -0.31 | 16.29 | 16.325 | 16.16 | 1118733 |
| 1743460200 | 16.3 | -0.07 | -0.43 | 16.27 | 16.34 | 16.162299 | 316965 |
| 1743201000 | 16.37 | -0.05 | -0.30 | 16.42 | 16.42 | 16.3301 | 1567859 |
| 1743114600 | 16.42 | 0.11 | 0.67 | 16.42 | 16.48 | 16.399999 | 1433293 |
| 1743028200 | 16.309999 | 0.59 | 3.75 | 16.379999 | 16.399999 | 16.29 | 1132798 |
| 1742941800 | 15.72 | 0.38 | 2.48 | 15.705 | 15.74 | 15.65 | 842596 |
| 1742855400 | 15.34 | -0.28 | -1.79 | 15.36 | 15.42 | 15.31 | 1446708 |
| 1742596200 | 15.62 | -0.29 | -1.82 | 15.55 | 15.67 | 15.55 | 1316305 |
| 1742509800 | 15.91 | -0.04 | -0.25 | 15.89 | 15.92 | 15.805 | 423008 |
| 1742423400 | 15.95 | 0.21 | 1.33 | 15.93 | 15.98 | 15.87 | 982671 |
| 1742337000 | 15.74 | -0.88 | -5.29 | 15.82 | 15.83 | 15.6438 | 1584682 |
| 1742250600 | 16.62 | 0.05 | 0.30 | 16.45 | 16.6266 | 16.45 | 761220 |
| 1741991400 | 16.57 | -0.16 | -0.96 | 16.52 | 16.59 | 16.495 | 514878 |
| 1741905000 | 16.73 | -0.14 | -0.83 | 16.68 | 16.739 | 16.649999 | 255909 |
| 1741818600 | 16.87 | 0.41 | 2.49 | 16.83 | 16.886 | 16.8 | 867337 |
| 1741732200 | 16.46 | -0.23 | -1.38 | 16.51 | 16.6 | 16.45 | 885204 |
| 1741645800 | 16.69 | -0.41 | -2.40 | 16.825 | 16.86 | 16.68 | 1649712 |
| 1741390200 | 17.1 | -0.02 | -0.12 | 17.13 | 17.18 | 17.07 | 623492 |
| 1741303800 | 17.12 | 0.07 | 0.41 | 17.1 | 17.2 | 17.07 | 723375 |
| 1741217400 | 17.05 | 0.59 | 3.58 | 16.96 | 17.0792 | 16.94 | 1078108 |
| 1741131000 | 16.46 | -0.2 | -1.20 | 16.46 | 16.54 | 16.355 | 503448 |
| 1741044600 | 16.66 | 0.7 | 4.39 | 16.68 | 16.81 | 16.61 | 1168127 |
| 1740785400 | 15.96 | -0.45 | -2.74 | 15.88 | 15.965 | 15.81 | 2775252 |
| 1740699000 | 16.41 | -0.57 | -3.36 | 16.6 | 16.6 | 16.379999 | 727597 |
| 1740612600 | 16.98 | -0.17 | -0.99 | 17 | 17.05 | 16.942 | 451315 |
| 1740526200 | 17.15 | -0.42 | -2.39 | 17.19 | 17.2 | 17.1 | 1237751 |
| 1740439800 | 17.57 | -0.03 | -0.17 | 17.6 | 17.605 | 17.54 | 566335 |
| 1740180600 | 17.6 | -0.24 | -1.35 | 17.72 | 17.74 | 17.6 | 607974 |
| 1740094200 | 17.84 | 0.05 | 0.28 | 17.8 | 17.88 | 17.78 | 605245 |
| 1740007800 | 17.79 | -0.36 | -1.98 | 17.73 | 17.8 | 17.71 | 1369804 |
| 1739921400 | 18.15 | 0.48 | 2.72 | 18.195 | 18.205 | 18.035 | 1415137 |
| 1739575800 | 17.67 | 0.07 | 0.40 | 17.67 | 17.6831 | 17.62 | 405798 |
| 1739489400 | 17.6 | 0.13 | 0.74 | 17.41 | 17.6 | 17.405 | 378610 |
| 1739403000 | 17.47 | 0.17 | 0.98 | 17.43 | 17.51 | 17.32 | 323842 |
| 1739316600 | 17.3 | -0.2 | -1.14 | 17.23 | 17.35 | 17.1814 | 1491796 |
| 1739230200 | 17.5 | -0.11 | -0.62 | 17.5 | 17.51 | 17.45 | 282886 |
| 1738971000 | 17.61 | 0.03 | 0.17 | 17.64 | 17.7 | 17.57 | 476043 |
| 1738884600 | 17.58 | -0.58 | -3.19 | 17.55 | 17.59 | 17.5 | 728820 |
| 1738798200 | 18.16 | -0.14 | -0.77 | 18.06 | 18.16 | 18.06 | 344554 |
| 1738711800 | 18.3 | 0.11 | 0.60 | 18.25 | 18.365 | 18.25 | 359243 |
| 1738625400 | 18.19 | -0.11 | -0.60 | 18.12 | 18.215 | 18.06 | 330488 |
| 1738366200 | 18.3 | -0.01 | -0.05 | 18.44 | 18.5 | 18.26 | 313869 |
| 1738279800 | 18.31 | -0.18 | -0.97 | 18.3 | 18.34 | 18.26 | 378609 |
| 1738193400 | 18.49 | -0.01 | -0.05 | 18.49 | 18.53 | 18.4 | 951980 |
| 1738107000 | 18.5 | -0.09 | -0.48 | 18.5 | 18.525 | 18.455 | 107594 |
| 1738020600 | 18.59 | -0.1 | -0.54 | 18.53 | 18.61 | 18.53 | 170061 |
| 1737761400 | 18.69 | -0.12 | -0.64 | 18.73 | 18.76 | 18.665 | 210255 |
| 1737675000 | 18.81 | 0 | 0.00 | 18.81 | 18.81 | 18.81 | 0 |
| 1737588600 | 18.81 | 0.12 | 0.64 | 18.83 | 18.9 | 18.81 | 338828 |
| 1737502200 | 18.69 | 0.19 | 1.03 | 18.66 | 18.69 | 18.595 | 503972 |
| 1737156600 | 18.5 | 0.14 | 0.76 | 18.53 | 18.58 | 18.46 | 284734 |
| 1737070200 | 18.36 | -0.14 | -0.76 | 18.46 | 18.46 | 18.35 | 360931 |
| 1736983800 | 18.5 | 0.5 | 2.78 | 18.52 | 18.5455 | 18.445 | 597398 |
| 1736897400 | 18 | -0.22 | -1.21 | 18.06 | 18.06 | 17.96 | 268524 |
| 1736811000 | 18.22 | -0.03 | -0.16 | 18.19 | 18.22 | 18.12 | 400479 |
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
