Premium
iShares MSCI Norway ETF (ENOR)
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 | 0.1004 | 0.429610611896 | 23.37 | 23.515 | 23.16 | 3904 | 23.35396822 | SP |
| 4 | 1.2804 | 5.77016674178 | 22.19 | 23.515 | 22.19 | 6925 | 22.85049274 | SP |
| 12 | -0.7311 | -3.02088713509 | 24.2015 | 24.48 | 21.75 | 7172 | 23.16390245 | SP |
| 26 | -0.7996 | -3.29460238978 | 24.27 | 25.258 | 21.75 | 8575 | 23.98181234 | SP |
| 52 | 0.3004 | 1.29650410013 | 23.17 | 26.41 | 21.75 | 8628 | 23.90580306 | SP |
| 156 | -3.9596 | -14.4352898287 | 27.43 | 31.8 | 20.59 | 16288 | 25.1660791 | SP |
| 260 | -1.4096 | -5.66559485531 | 24.88 | 31.86 | 12.73 | 18135 | 24.66878895 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737588600 | 23.4704 | 0.01 | 0.05 | 23.55 | 23.58 | 23.47 | 3041 |
| 1737502200 | 23.458 | 0.23 | 1.00 | 23.23 | 23.49 | 23.19 | 5358 |
| 1737156600 | 23.2267 | -0.03 | -0.14 | 23.16 | 23.28 | 23.16 | 2025 |
| 1737070200 | 23.2581 | -0.1 | -0.43 | 23.24 | 23.326 | 23.22 | 3414 |
| 1736983800 | 23.3597 | 0.35 | 1.52 | 23.37 | 23.4 | 23.305 | 4817 |
| 1736897400 | 23.0107 | 0.07 | 0.30 | 22.975 | 23.03 | 22.92 | 14879 |
| 1736811000 | 22.9427 | 0.13 | 0.56 | 22.76 | 22.9427 | 22.76 | 1727 |
| 1736551800 | 22.8149 | -0.06 | -0.24 | 23.055 | 23.055 | 22.78 | 22029 |
| 1736379000 | 22.87 | -0.02 | -0.08 | 22.8 | 22.93 | 22.8 | 10039 |
| 1736292600 | 22.8884 | 0.01 | 0.04 | 23.025 | 23.04 | 22.8884 | 3567 |
| 1736206200 | 22.88 | -0.03 | -0.15 | 22.95 | 23.066 | 22.88 | 3937 |
| 1735947000 | 22.9133 | 0.17 | 0.74 | 22.92 | 22.92 | 22.74 | 7164 |
| 1735860600 | 22.7456 | 0.29 | 1.27 | 22.76 | 22.85 | 22.63 | 10441 |
| 1735687800 | 22.46 | 0.08 | 0.34 | 22.43 | 22.51 | 22.3 | 11533 |
| 1735601400 | 22.3828 | 0.04 | 0.19 | 22.29 | 22.4 | 22.22 | 3639 |
| 1735342200 | 22.3399 | 0.01 | 0.07 | 22.28 | 22.37 | 22.24 | 3740 |
| 1735255800 | 22.325 | -0 | -0.01 | 22.19 | 22.4 | 22.19 | 2491 |
| 1735077840 | 22.3274 | 0.13 | 0.60 | 22.13 | 22.38 | 22.13 | 2995 |
| 1734996600 | 22.1949 | 0.17 | 0.79 | 22.1 | 22.1949 | 21.98 | 4496 |
| 1734737400 | 22.02 | 0.1 | 0.45 | 21.79 | 22.2 | 21.75 | 30657 |
| 1734651000 | 21.9204 | -0.04 | -0.18 | 22.18 | 22.227 | 21.8901 | 13537 |
| 1734564600 | 21.959 | -0.65 | -2.86 | 22.47 | 22.57 | 21.95 | 13574 |
| 1734478200 | 22.6057 | -0.72 | -3.10 | 22.63 | 22.7 | 22.5404 | 23469 |
| 1734391800 | 23.33 | -0.34 | -1.42 | 23.42 | 23.43 | 23.33 | 8544 |
| 1734132600 | 23.6661 | 0.11 | 0.49 | 23.82 | 23.82 | 23.64 | 5778 |
| 1734046200 | 23.5518 | -0.15 | -0.62 | 23.6982 | 23.7192 | 23.5518 | 2558 |
| 1733959800 | 23.6982 | 0.14 | 0.61 | 23.555 | 23.6982 | 23.555 | 3039 |
| 1733873400 | 23.555 | -0.11 | -0.44 | 23.67 | 23.67 | 23.555 | 1208 |
| 1733787000 | 23.66 | -0.09 | -0.40 | 23.9 | 23.92 | 23.66 | 23770 |
| 1733527800 | 23.7549 | -0.5 | -2.04 | 24.02 | 24.02 | 23.7472 | 5476 |
| 1733441400 | 24.25 | -0.04 | -0.18 | 24.335 | 24.335 | 24.25 | 4505 |
| 1733355000 | 24.2949 | -0.08 | -0.31 | 24.37 | 24.37 | 24.2862 | 1805 |
| 1733268600 | 24.37 | 0.24 | 1.01 | 24.35 | 24.44 | 24.1801 | 7533 |
| 1733182200 | 24.1272 | -0.02 | -0.07 | 23.93 | 24.1272 | 23.81 | 3547 |
| 1732917840 | 24.1448 | 0.02 | 0.10 | 24.01 | 24.1448 | 24.01 | 2783 |
| 1732750200 | 24.12 | 0.29 | 1.22 | 23.83 | 24.14 | 23.83 | 2129 |
| 1732663800 | 23.83 | -0.4 | -1.66 | 24.1 | 24.1 | 23.69 | 6639 |
| 1732577400 | 24.232 | -0.09 | -0.38 | 24.48 | 24.48 | 24.21 | 1283 |
| 1732318200 | 24.3245 | -0.03 | -0.13 | 24.21 | 24.3245 | 24.195 | 8423 |
| 1732231800 | 24.357 | 0.18 | 0.72 | 24.25 | 24.36 | 24.2002 | 3253 |
| 1732145400 | 24.182 | 0.03 | 0.13 | 24.15 | 24.182 | 24.04 | 12586 |
| 1732059000 | 24.15 | 0.09 | 0.37 | 23.89 | 24.2 | 23.89 | 10573 |
| 1731972600 | 24.06 | 0.32 | 1.35 | 23.84 | 24.06 | 23.8209 | 2516 |
| 1731713400 | 23.7387 | 0.32 | 1.37 | 23.78 | 23.8301 | 23.7387 | 2495 |
| 1731627000 | 23.4187 | 0.15 | 0.64 | 23.48 | 23.575 | 23.4187 | 30389 |
| 1731540600 | 23.2698 | -0.05 | -0.22 | 23.31 | 23.35 | 23.19 | 3222 |
| 1731454200 | 23.32 | -0.3 | -1.27 | 23.5 | 23.56 | 23.14 | 3230 |
| 1731367800 | 23.619 | -0.03 | -0.11 | 23.65 | 23.65 | 23.5 | 6286 |
| 1731108600 | 23.6457 | -0.4 | -1.68 | 23.75 | 23.75 | 23.44 | 5322 |
| 1731022200 | 24.0503 | 0.55 | 2.34 | 24.03 | 24.06 | 24 | 2939 |
| 1730935800 | 23.5 | -0.55 | -2.27 | 23.49 | 23.63 | 23.39 | 13302 |
| 1730849400 | 24.045 | 0.25 | 1.03 | 23.92 | 24.07 | 23.92 | 1160 |
| 1730763000 | 23.8 | 0.06 | 0.25 | 23.86 | 23.9699 | 23.715 | 7394 |
| 1730500200 | 23.74 | -0.12 | -0.49 | 23.95 | 24 | 23.7283 | 2447 |
| 1730413800 | 23.8563 | -0.29 | -1.22 | 23.92 | 23.92 | 23.71 | 2283 |
| 1730327400 | 24.151 | -0.05 | -0.21 | 24.2015 | 24.37 | 24.151 | 1738 |
| 1730241000 | 24.2015 | 0.07 | 0.30 | 24.2 | 24.2695 | 24.17 | 5448 |
| 1730154600 | 24.13 | -0.11 | -0.43 | 24.13 | 24.31 | 24.12 | 1793 |
| 1729895400 | 24.235 | 0.1 | 0.41 | 24.44 | 24.55 | 24.235 | 2933 |
| 1729809000 | 24.135 | 0.19 | 0.80 | 24.21 | 24.3 | 24.0501 | 1359 |
| 1729722600 | 23.9438 | -0.26 | -1.08 | 23.91 | 23.98 | 23.9 | 3858 |
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
