Premium
iShares MSCI Israel ETF (EIS)
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 | -0.27 | -0.349424097321 | 77.27 | 80.23 | 75.03 | 56027 | 76.10632394 | SP |
| 4 | 4.49 | 6.19224934492 | 72.51 | 80.23 | 72.32 | 35582 | 75.8245832 | SP |
| 12 | 9.93 | 14.8054271656 | 67.07 | 80.23 | 64.74 | 29354 | 71.16765978 | SP |
| 26 | 16.74 | 27.7796216396 | 60.26 | 80.23 | 57.2 | 22595 | 68.07118113 | SP |
| 52 | 19 | 32.7586206897 | 58 | 80.23 | 55.5 | 27041 | 63.58231828 | SP |
| 156 | 4.07 | 5.58069381599 | 72.93 | 80.23 | 44.52 | 27944 | 61.95924788 | SP |
| 260 | 19.88 | 34.8039215686 | 57.12 | 80.23 | 36.858 | 25536 | 62.09238865 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 76.39 | 0.9 | 1.19 | 75 | 76.68 | 74.945 | 37029 |
| 1734651000 | 75.49 | -0.27 | -0.36 | 75.75 | 76.04 | 75.03 | 37427 |
| 1734564600 | 75.76 | -1.52 | -1.97 | 77.08 | 77.98 | 75.6299 | 90079 |
| 1734478200 | 77.28 | 0.54 | 0.70 | 77.21 | 77.45 | 76.89 | 24595 |
| 1734391800 | 76.74 | 0.56 | 0.74 | 76.24 | 77.01 | 76.24 | 28507 |
| 1734132600 | 76.18 | -0.73 | -0.95 | 77.27 | 77.27 | 76.07 | 99529 |
| 1734046200 | 76.91 | -0.04 | -0.05 | 76.85 | 77.35 | 76.85 | 47973 |
| 1733959800 | 76.95 | 0.31 | 0.40 | 76.57 | 77.15 | 76.57 | 9589 |
| 1733873400 | 76.64 | -1.11 | -1.43 | 77.45 | 77.45 | 76.47 | 23706 |
| 1733787000 | 77.75 | 1.27 | 1.66 | 77.59 | 77.99 | 77.5 | 44935 |
| 1733527800 | 76.4828 | 0.43 | 0.57 | 76.57 | 76.7399 | 76.19 | 15205 |
| 1733441400 | 76.05 | -0.38 | -0.50 | 76.57 | 76.57 | 76.01 | 59650 |
| 1733355000 | 76.43 | 0.74 | 0.98 | 75.75 | 76.5269 | 75.72 | 15230 |
| 1733268600 | 75.69 | 1.27 | 1.71 | 74.9 | 75.77 | 74.9 | 23252 |
| 1733182200 | 74.42 | 0.15 | 0.20 | 74.48 | 74.85 | 74.21 | 20128 |
| 1732917840 | 74.27 | 0.77 | 1.05 | 73.5 | 74.3 | 73.5 | 13664 |
| 1732750200 | 73.5 | -1.14 | -1.53 | 74.09 | 74.22 | 73.26 | 29578 |
| 1732663800 | 74.64 | 0.52 | 0.70 | 74.58 | 74.68 | 74.25 | 35029 |
| 1732577400 | 74.12 | 1.52 | 2.09 | 73.98 | 74.39 | 73.61 | 45750 |
| 1732318200 | 72.6 | -0.02 | -0.03 | 72.51 | 72.7256 | 72.32 | 12229 |
| 1732231800 | 72.62 | 1.29 | 1.81 | 71.66 | 72.63 | 71.64 | 14772 |
| 1732145400 | 71.33 | 0.81 | 1.15 | 71.23 | 71.71 | 70.97 | 43444 |
| 1732059000 | 70.52 | 0.38 | 0.54 | 69.59 | 70.68 | 69.43 | 29031 |
| 1731972600 | 70.14 | 0.51 | 0.73 | 70.12 | 70.31 | 69.89 | 15294 |
| 1731713400 | 69.63 | -1.07 | -1.51 | 70.37 | 70.37 | 69.59 | 22312 |
| 1731627000 | 70.7 | -0.17 | -0.24 | 70.59 | 70.76 | 70.35 | 22319 |
| 1731540600 | 70.87 | 0.14 | 0.20 | 71.1 | 71.59 | 70.84 | 32835 |
| 1731454200 | 70.73 | 0.24 | 0.34 | 70.88 | 71.21 | 70.445 | 23725 |
| 1731367800 | 70.49 | 0.38 | 0.54 | 70.14 | 70.49 | 69.83 | 18130 |
| 1731108600 | 70.11 | -0.13 | -0.19 | 70.12 | 70.31 | 69.6701 | 15427 |
| 1731022200 | 70.24 | 0.83 | 1.20 | 69.91 | 70.24 | 69.56 | 62611 |
| 1730935800 | 69.41 | 0.6 | 0.87 | 69.42 | 69.65 | 68.99 | 52396 |
| 1730849400 | 68.81 | 0.66 | 0.97 | 68.28 | 68.81 | 68.28 | 11818 |
| 1730763000 | 68.1474 | -0.06 | -0.09 | 68.21 | 68.3847 | 68 | 8354 |
| 1730500200 | 68.211 | -0.12 | -0.18 | 68.26 | 68.59 | 68.1204 | 7668 |
| 1730413800 | 68.3334 | -0.67 | -0.97 | 69.05 | 69.08 | 68.15 | 14205 |
| 1730327400 | 69 | 0.48 | 0.70 | 68.9 | 69.4236 | 68.7 | 13116 |
| 1730241000 | 68.52 | -0.56 | -0.81 | 68.26 | 68.7309 | 67.71 | 20494 |
| 1730154600 | 69.08 | 1.85 | 2.75 | 68.62 | 69.08 | 68.335 | 55497 |
| 1729895400 | 67.23 | -0.18 | -0.27 | 67.44 | 67.82 | 67.099999 | 5192 |
| 1729809000 | 67.41 | 0.45 | 0.67 | 67.32 | 68.1999 | 66.79 | 7797 |
| 1729722600 | 66.959999 | -0.96 | -1.41 | 67.59 | 67.59 | 66.959999 | 11439 |
| 1729636200 | 67.92 | -0.3 | -0.44 | 68.09 | 68.09 | 67.65 | 44703 |
| 1729549800 | 68.2201 | 0.22 | 0.32 | 68.28 | 68.66 | 68 | 17528 |
| 1729290600 | 68 | 0.29 | 0.43 | 67.97 | 68 | 67.55 | 18646 |
| 1729204200 | 67.7091 | 0.43 | 0.64 | 67.74 | 68.07 | 67.4 | 73523 |
| 1729117800 | 67.2773 | -0.23 | -0.34 | 67.4 | 67.44 | 67.15 | 86898 |
| 1729031400 | 67.51 | 0.16 | 0.24 | 67.4 | 67.65 | 67.15 | 4928 |
| 1728945000 | 67.35 | 0.66 | 0.99 | 67.29 | 67.46 | 67 | 12916 |
| 1728685800 | 66.6927 | 0.13 | 0.20 | 66.43 | 67.03 | 66.22 | 5995 |
| 1728599400 | 66.56 | -0.05 | -0.07 | 65.86 | 66.66 | 65.86 | 37567 |
| 1728513000 | 66.605 | 0.67 | 1.01 | 65.959999 | 66.62 | 65.569999 | 3445 |
| 1728426600 | 65.94 | 1.15 | 1.77 | 65.44 | 66.019999 | 65.3 | 9579 |
| 1728340200 | 64.79 | -0.71 | -1.08 | 65.08 | 65.66 | 64.739999 | 19647 |
| 1728081000 | 65.4993 | 0.41 | 0.63 | 65.14 | 65.5001 | 65.129999 | 5364 |
| 1727994600 | 65.0888 | -0.37 | -0.57 | 65.15 | 65.319999 | 64.84 | 7139 |
| 1727908200 | 65.4608 | 0.06 | 0.09 | 65.18 | 65.644 | 65.03 | 18531 |
| 1727821800 | 65.4 | -2.12 | -3.14 | 66.98 | 67.069999 | 65.17 | 153079 |
| 1727735400 | 67.522 | 1.02 | 1.54 | 67.08 | 67.57 | 66.87 | 15519 |
| 1727476200 | 66.5 | -0.42 | -0.63 | 67.069999 | 67.069999 | 66.394999 | 12970 |
| 1727389800 | 66.92 | 1.39 | 2.12 | 67.069999 | 67.22 | 66.540099 | 11833 |
| 1727303400 | 65.531899 | 0.16 | 0.24 | 65.83 | 65.83 | 65.39 | 6728 |
| 1727217000 | 65.372299 | 1.2 | 1.87 | 65.15 | 65.372299 | 64.959999 | 14241 |
| 1727130600 | 64.175 | 0.68 | 1.07 | 64.11 | 64.25 | 64.028499 | 15155 |
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
