Premium
iShares MSCI Israel ETF (EIS)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.06 | -1.34705807599 | 78.69 | 80.67 | 76.71 | 107908 | 78.36186408 | SP |
| 4 | -4.71 | -5.72018460044 | 82.34 | 84 | 76.71 | 92950 | 80.46584649 | SP |
| 12 | 0.36 | 0.465898796428 | 77.27 | 84 | 75 | 70813 | 79.63816778 | SP |
| 26 | 14.05 | 22.0981440705 | 63.58 | 84 | 62.73 | 44460 | 76.67931964 | SP |
| 52 | 14.63 | 23.2222222222 | 63 | 84 | 57.2 | 35999 | 70.72053088 | SP |
| 156 | 7.03 | 9.95750708215 | 70.6 | 84 | 44.52 | 29437 | 63.39776958 | SP |
| 260 | 31.02 | 66.5522420082 | 46.61 | 84 | 36.858 | 27627 | 64.10328455 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 77.63 | 0.4 | 0.52 | 77.33 | 77.92 | 76.29 | 34510 |
| 1741303800 | 77.23 | -1.93 | -2.44 | 78.37 | 78.78 | 77.13 | 65978 |
| 1741217400 | 79.16 | 1.21 | 1.55 | 77.96 | 79.2999 | 77.8401 | 144860 |
| 1741131000 | 77.95 | -0.99 | -1.25 | 78.08 | 78.71 | 76.71 | 238590 |
| 1741044600 | 78.94 | -0.13 | -0.16 | 80.51 | 80.67 | 78.72 | 49888 |
| 1740785400 | 79.07 | 0.25 | 0.32 | 78.69 | 79.1957 | 78.057 | 40225 |
| 1740699000 | 78.82 | -1.05 | -1.31 | 80.52 | 80.675 | 78.82 | 46764 |
| 1740612600 | 79.87 | 0.45 | 0.57 | 80.06 | 80.67 | 79.77 | 32449 |
| 1740526200 | 79.42 | -0.37 | -0.46 | 80.16 | 80.16 | 78.852 | 75783 |
| 1740439800 | 79.79 | -1.06 | -1.31 | 80.92 | 80.92 | 79.2101 | 53661 |
| 1740180600 | 80.85 | -1.31 | -1.59 | 82.14 | 82.14 | 80.5 | 156771 |
| 1740094200 | 82.16 | -1.16 | -1.39 | 83.16 | 83.16 | 81.9467 | 45832 |
| 1740007800 | 83.32 | -0.36 | -0.43 | 83.84 | 83.92 | 83.25 | 101117 |
| 1739921400 | 83.68 | 0.77 | 0.93 | 83.91 | 84 | 83.49 | 38088 |
| 1739575800 | 82.91 | -0.26 | -0.31 | 83.15 | 83.26 | 82.545 | 54635 |
| 1739489400 | 83.17 | 1.96 | 2.41 | 82.46 | 83.17 | 81.9652 | 41214 |
| 1739403000 | 81.21 | -0.89 | -1.08 | 80.6 | 81.69 | 80.4451 | 413541 |
| 1739316600 | 82.1 | -0.54 | -0.65 | 82.2 | 82.45 | 81.94 | 34540 |
| 1739230200 | 82.64 | 1.36 | 1.67 | 82.45 | 83.13 | 82.45 | 59841 |
| 1738971000 | 81.28 | -0.97 | -1.18 | 82.34 | 82.55 | 81.22 | 72277 |
| 1738884600 | 82.25 | -0.43 | -0.52 | 82.37 | 82.57 | 81.74 | 67956 |
| 1738798200 | 82.68 | 1.7 | 2.10 | 82.02 | 82.68 | 81.8164 | 61158 |
| 1738711800 | 80.98 | 1.26 | 1.58 | 80.33 | 81.03 | 80.33 | 53607 |
| 1738625400 | 79.72 | -0.91 | -1.13 | 79.64 | 79.96 | 78.74 | 68487 |
| 1738366200 | 80.63 | 0.26 | 0.32 | 80.53 | 81.4034 | 80.3301 | 64109 |
| 1738279800 | 80.37 | 0.17 | 0.21 | 80.53 | 80.795 | 80.0787 | 24389 |
| 1738193400 | 80.2 | -0.33 | -0.41 | 80.79 | 80.79 | 79.87 | 121990 |
| 1738107000 | 80.53 | 0.66 | 0.83 | 79.47 | 80.75 | 79.47 | 40993 |
| 1738020600 | 79.87 | -1.57 | -1.93 | 79.52 | 80.0834 | 79.1558 | 85398 |
| 1737761400 | 81.44 | -0.92 | -1.12 | 81.39 | 81.8 | 81.3546 | 16378 |
| 1737675000 | 82.36 | 0 | 0.00 | 82.36 | 82.36 | 82.36 | 0 |
| 1737588600 | 82.36 | -0.19 | -0.23 | 82.38 | 82.64 | 82.092 | 23831 |
| 1737502200 | 82.55 | 0.9 | 1.10 | 82.34 | 82.705 | 82 | 140016 |
| 1737156600 | 81.65 | 0.95 | 1.18 | 80.81 | 81.87 | 80.81 | 43324 |
| 1737070200 | 80.7 | 0.32 | 0.40 | 80.4 | 80.9099 | 80.2396 | 106648 |
| 1736983800 | 80.38 | 1.61 | 2.04 | 80.11 | 80.48 | 79.86 | 86258 |
| 1736897400 | 78.77 | 1.27 | 1.64 | 78.32 | 78.92 | 78.308 | 88751 |
| 1736811000 | 77.5 | 1.04 | 1.36 | 76.77 | 77.56 | 76.66 | 34528 |
| 1736551800 | 76.46 | -0.99 | -1.28 | 76.92 | 76.92 | 76 | 65780 |
| 1736379000 | 77.45 | -0.27 | -0.35 | 77.1 | 77.5893 | 76.7901 | 45389 |
| 1736292600 | 77.72 | -0.43 | -0.55 | 78.87 | 78.87 | 77.54 | 127824 |
| 1736206200 | 78.15 | 1.24 | 1.61 | 78.31 | 78.67 | 78.08 | 54222 |
| 1735947000 | 76.91 | 0.3 | 0.39 | 77.62 | 77.62 | 76.79 | 23126 |
| 1735860600 | 76.61 | -0.44 | -0.57 | 77.19 | 77.62 | 76.445 | 82650 |
| 1735687800 | 77.05 | 1.05 | 1.38 | 76.84 | 77.06 | 76.515 | 33070 |
| 1735601400 | 76 | 0.33 | 0.44 | 75.83 | 76.1288 | 75.23 | 19669 |
| 1735342200 | 75.67 | -0.95 | -1.24 | 75.92 | 76 | 75.2811 | 60427 |
| 1735255800 | 76.62 | -0.72 | -0.93 | 76.85 | 76.85 | 76.1 | 25014 |
| 1735077840 | 77.34 | 0.79 | 1.03 | 76.56 | 77.485 | 76.56 | 46651 |
| 1734996600 | 76.55 | 0.16 | 0.21 | 76.36 | 76.61 | 76.01 | 31671 |
| 1734737400 | 76.39 | 0.9 | 1.19 | 75 | 76.68 | 75 | 36942 |
| 1734651000 | 75.49 | -0.27 | -0.36 | 75.75 | 76.04 | 75.03 | 37221 |
| 1734564600 | 75.76 | -1.52 | -1.97 | 77.08 | 77.98 | 75.6299 | 87838 |
| 1734478200 | 77.28 | 0.54 | 0.70 | 77.21 | 77.45 | 76.89 | 24538 |
| 1734391800 | 76.74 | 0.56 | 0.74 | 76.24 | 77.01 | 76.24 | 28499 |
| 1734132600 | 76.18 | -0.73 | -0.95 | 77.27 | 77.27 | 76.07 | 99511 |
| 1734046200 | 76.91 | -0.04 | -0.05 | 76.85 | 77.35 | 76.85 | 47966 |
| 1733959800 | 76.95 | 0.31 | 0.40 | 76.57 | 77.15 | 76.57 | 9226 |
| 1733873400 | 76.64 | -1.11 | -1.43 | 77.45 | 77.45 | 76.47 | 23627 |
| 1733787000 | 77.75 | 1.27 | 1.66 | 77.59 | 77.99 | 77.51 | 44456 |
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
