Premium
iShares MSCI Norway ETF (ENOR)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.26 | -0.798525798526 | 32.56 | 33.01 | 32.08 | 156864 | 32.65884528 | SP |
| 4 | -3.45 | -9.65034965035 | 35.75 | 36.14 | 31.05 | 83436 | 32.46188703 | SP |
| 12 | -4.26 | -11.6520787746 | 36.56 | 38.1499 | 31.05 | 99926 | 35.63324921 | SP |
| 26 | 3.06 | 10.4651162791 | 29.24 | 38.1499 | 29.21 | 96260 | 35.82724825 | SP |
| 52 | 4.22 | 15.0284900285 | 28.08 | 38.1499 | 26.7 | 50922 | 35.28848955 | SP |
| 156 | 9.75 | 43.2372505543 | 22.55 | 38.1499 | 21.67 | 24701 | 31.92394413 | SP |
| 260 | 3.625 | 12.641673932 | 28.675 | 38.1499 | 20.59 | 24054 | 29.95556745 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 32.4 | -0.25 | -0.77 | 32.439999 | 32.49 | 32.259999 | 26051 |
| 1783636200 | 32.65 | -0.29 | -0.88 | 33.009999 | 33.009999 | 32.59 | 469350 |
| 1783549800 | 32.939999 | 0.25 | 0.76 | 32.89 | 33 | 32.67 | 60005 |
| 1783463400 | 32.689999 | 0.38 | 1.16 | 32.61 | 32.729999 | 32.31 | 56034 |
| 1783377000 | 32.314999 | 0.31 | 0.98 | 32.56 | 32.569499 | 32.08 | 42068 |
| 1783031400 | 32 | 0.68 | 2.17 | 31.78 | 32.174999 | 31.78 | 89437 |
| 1782945000 | 31.32 | -0.1 | -0.32 | 31.22 | 31.508 | 31.22 | 31492 |
| 1782858600 | 31.42 | -0.03 | -0.10 | 31.5 | 31.5 | 31.39 | 43076 |
| 1782772200 | 31.45 | 0.31 | 1.00 | 31.48 | 31.6728 | 31.32 | 192485 |
| 1782513000 | 31.14 | -0.61 | -1.92 | 31.49 | 31.53 | 31.05 | 27983 |
| 1782426600 | 31.7491 | -0.15 | -0.47 | 31.81 | 32.0099 | 31.6346 | 26223 |
| 1782340200 | 31.9 | -0.45 | -1.39 | 32.045 | 32.2423 | 31.72 | 49278 |
| 1782253800 | 32.35 | -0.41 | -1.25 | 32.43 | 32.509999 | 32.304 | 33679 |
| 1782167400 | 32.759999 | 0.29 | 0.89 | 32.994999 | 33.2 | 32.7 | 141561 |
| 1781821800 | 32.47 | -0.56 | -1.70 | 32.84 | 32.84 | 32.4301 | 51171 |
| 1781735400 | 33.03 | -0.57 | -1.70 | 33.71 | 33.89 | 33.02 | 51646 |
| 1781649000 | 33.6 | -0.09 | -0.27 | 33.7 | 33.8 | 33.5775 | 37034 |
| 1781562600 | 33.69 | -2.28 | -6.34 | 33.89 | 33.98 | 33.5542 | 79866 |
| 1781303400 | 35.97 | -0.19 | -0.53 | 35.75 | 36.14 | 35.595 | 19466 |
| 1781217000 | 36.16 | 0.34 | 0.95 | 36.11 | 36.36 | 35.95 | 11299 |
| 1781130600 | 35.82 | 0.07 | 0.20 | 35.81 | 36.1 | 35.765 | 26178 |
| 1781044200 | 35.75 | -0.34 | -0.94 | 36.195 | 36.639 | 35.47 | 40230 |
| 1780957800 | 36.09 | -0.01 | -0.03 | 36.34 | 36.34 | 36.06 | 660466 |
| 1780698600 | 36.1 | -0.79 | -2.14 | 36.88 | 36.935 | 36.0201 | 39264 |
| 1780612200 | 36.89 | -0.01 | -0.03 | 36.87 | 37.05 | 36.64 | 49365 |
| 1780525800 | 36.9 | -0.21 | -0.57 | 37.01 | 37.19 | 36.9 | 42049 |
| 1780439400 | 37.11 | -0.12 | -0.32 | 36.93 | 37.18 | 36.93 | 45353 |
| 1780353000 | 37.23 | 0.13 | 0.35 | 37.14 | 37.295 | 37.01 | 77762 |
| 1780093800 | 37.1 | -0.22 | -0.59 | 37.31 | 37.3699 | 36.98 | 43502 |
| 1780007400 | 37.32 | 0.32 | 0.86 | 37.29 | 37.51 | 37.2501 | 62574 |
| 1779921000 | 37 | -0.59 | -1.57 | 37.31 | 37.31 | 36.92 | 35461 |
| 1779834600 | 37.59 | -0.11 | -0.29 | 37.82 | 37.97 | 37.58 | 29805 |
| 1779489000 | 37.7 | -0.4 | -1.05 | 37.77 | 38.02 | 37.55 | 171578 |
| 1779402600 | 38.1 | 0.2 | 0.53 | 38.11 | 38.14 | 37.835 | 43836 |
| 1779316200 | 37.9 | 0.06 | 0.16 | 37.86 | 38.0099 | 37.78 | 33429 |
| 1779229800 | 37.84 | 0.14 | 0.36 | 37.78 | 37.91 | 37.56 | 22412 |
| 1779143400 | 37.705 | 0.8 | 2.15 | 37.1 | 37.93 | 37.06 | 23377 |
| 1778884200 | 36.91 | -0.28 | -0.75 | 36.64 | 37.2 | 36.5001 | 64755 |
| 1778797800 | 37.19 | -0.2 | -0.53 | 37.5 | 37.5 | 37.0236 | 29213 |
| 1778711400 | 37.39 | 0.37 | 1.00 | 37.1 | 37.42 | 36.9175 | 220594 |
| 1778625000 | 37.02 | 0.11 | 0.30 | 37.04 | 37.04 | 36.66 | 26298 |
| 1778538600 | 36.91 | 0.01 | 0.03 | 36.82 | 36.99 | 36.82 | 557382 |
| 1778279400 | 36.9 | 0.43 | 1.18 | 36.71 | 36.99 | 36.6855 | 21440 |
| 1778193000 | 36.47 | -0.82 | -2.20 | 37.2 | 37.2 | 36.3401 | 73643 |
| 1778106600 | 37.29 | -0.74 | -1.95 | 37.13 | 37.29 | 36.8 | 96789 |
| 1778020200 | 38.03 | 0.63 | 1.68 | 37.83 | 38.1499 | 37.53 | 53556 |
| 1777933800 | 37.402 | 0.04 | 0.11 | 37.4 | 37.65 | 37.4 | 31840 |
| 1777674600 | 37.36 | -0.09 | -0.24 | 37.79 | 37.79 | 37.1201 | 39926 |
| 1777588200 | 37.45 | 0.66 | 1.79 | 37 | 37.71 | 36.96 | 112807 |
| 1777501800 | 36.79 | 0.08 | 0.22 | 37.03 | 37.05 | 36.61 | 27387 |
| 1777415400 | 36.71 | 0.11 | 0.30 | 36.74 | 37 | 36.495 | 36630 |
| 1777329000 | 36.6 | -0.1 | -0.27 | 37 | 37.07 | 36.57 | 36432 |
| 1777069800 | 36.7 | -0.06 | -0.15 | 36.8 | 37.06 | 36.57 | 41329 |
| 1776983400 | 36.755 | -0.06 | -0.15 | 36.8 | 36.98 | 36.55 | 45655 |
| 1776897000 | 36.81 | 0.46 | 1.27 | 37.05 | 37.05 | 36.8 | 296789 |
| 1776810600 | 36.35 | -0.17 | -0.47 | 36.52 | 37.03 | 36.35 | 38491 |
| 1776724200 | 36.52 | 0.49 | 1.36 | 36.11 | 36.86 | 36.11 | 627124 |
| 1776465000 | 36.03 | -0.99 | -2.67 | 36.56 | 36.56 | 36.015 | 257922 |
| 1776378600 | 37.02 | 0.14 | 0.38 | 37.21 | 37.43 | 36.89 | 595232 |
| 1776292200 | 36.88 | -0.23 | -0.62 | 37.025 | 37.4 | 36.88 | 43241 |
| 1776205800 | 37.11 | -0.49 | -1.30 | 37.43 | 37.588 | 37.01 | 133122 |
| 1776119400 | 37.6 | 0.53 | 1.43 | 37.24 | 37.765 | 37.18 | 215232 |
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.
