Premium
iShares MSCI Philippines (EPHE)
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 | 0.3 | 1.20144173008 | 24.97 | 25.23 | 24.81 | 166826 | 24.92872082 | SP |
| 4 | 0.325 | 1.30286630587 | 24.945 | 26.33 | 24.1 | 169411 | 24.8328427 | SP |
| 12 | -0.23 | -0.901960784314 | 25.5 | 26.33 | 23.56 | 125059 | 24.71573241 | SP |
| 26 | -1 | -3.80662352493 | 26.27 | 28.4 | 23.56 | 149276 | 25.45293571 | SP |
| 52 | -1.85 | -6.8215339233 | 27.12 | 28.4 | 23.17 | 131822 | 25.42111045 | SP |
| 156 | -0.24 | -0.94080752646 | 25.51 | 30 | 23.08 | 90453 | 25.75313234 | SP |
| 260 | -4.74 | -15.7947350883 | 30.01 | 33.6565 | 22.07 | 103238 | 27.2532877 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 25.27 | 0.36 | 1.45 | 25.22 | 25.27 | 25.12 | 42616 |
| 1783636200 | 24.91 | -0.11 | -0.44 | 25.23 | 25.23 | 24.81 | 475034 |
| 1783549800 | 25.02 | 0.08 | 0.32 | 25.09 | 25.1 | 24.8801 | 34463 |
| 1783463400 | 24.94 | -0.08 | -0.32 | 25.04 | 25.07 | 24.9 | 108213 |
| 1783377000 | 25.02 | 0.54 | 2.21 | 24.97 | 25.06 | 24.955 | 49592 |
| 1783031400 | 24.48 | 0.33 | 1.37 | 24.56 | 24.68 | 24.42 | 70121 |
| 1782945000 | 24.15 | -0.01 | -0.04 | 24.22 | 24.32 | 24.12 | 322614 |
| 1782858600 | 24.16 | -0.49 | -1.99 | 24.28 | 24.28 | 24.1 | 373609 |
| 1782772200 | 24.65 | 0.24 | 0.98 | 24.75 | 24.81 | 24.6 | 341029 |
| 1782513000 | 24.41 | -0.05 | -0.20 | 24.45 | 24.61 | 24.41 | 122944 |
| 1782426600 | 24.46 | 0.08 | 0.33 | 24.74 | 24.74 | 24.41 | 63072 |
| 1782340200 | 24.38 | -0.52 | -2.09 | 24.27 | 24.4823 | 24.27 | 92774 |
| 1782253800 | 24.9 | 0.17 | 0.69 | 24.87 | 25 | 24.82 | 103396 |
| 1782167400 | 24.73 | -0.77 | -3.02 | 24.77 | 24.8 | 24.67 | 71593 |
| 1781821800 | 25.5 | 0.41 | 1.63 | 25.57 | 25.57 | 25.3918 | 36463 |
| 1781735400 | 25.09 | -0.93 | -3.57 | 25.39 | 25.44 | 25.09 | 242228 |
| 1781649000 | 26.02 | -0.12 | -0.46 | 26.09 | 26.09 | 25.9401 | 105823 |
| 1781562600 | 26.14 | 1.14 | 4.56 | 26 | 26.33 | 25.92 | 287303 |
| 1781303400 | 25 | 0.24 | 0.97 | 24.945 | 25.2 | 24.86 | 149131 |
| 1781217000 | 24.76 | 0.23 | 0.94 | 24.51 | 24.89 | 24.41 | 137406 |
| 1781130600 | 24.53 | 0.01 | 0.04 | 24.62 | 24.77 | 24.51 | 59580 |
| 1781044200 | 24.52 | 0.08 | 0.33 | 24.7 | 24.8108 | 24.25 | 140246 |
| 1780957800 | 24.44 | 0.11 | 0.45 | 24.56 | 24.62 | 24.43 | 78748 |
| 1780698600 | 24.33 | -0.37 | -1.50 | 24.65 | 24.67 | 24.33 | 90530 |
| 1780612200 | 24.7 | 0.06 | 0.24 | 24.5 | 24.74 | 23.56 | 154787 |
| 1780525800 | 24.64 | 0.06 | 0.24 | 24.68 | 24.72 | 24.61 | 64839 |
| 1780439400 | 24.58 | 0.69 | 2.89 | 24.46 | 24.58 | 24.38 | 250667 |
| 1780353000 | 23.89 | 0.03 | 0.13 | 23.77 | 23.98 | 23.66 | 269449 |
| 1780093800 | 23.86 | -0.52 | -2.13 | 24 | 24.005 | 23.82 | 239706 |
| 1780007400 | 24.38 | -0.26 | -1.06 | 24.19 | 24.49 | 24.14 | 126953 |
| 1779921000 | 24.64 | 0.05 | 0.20 | 24.62 | 24.69 | 24.6093 | 14710 |
| 1779834600 | 24.59 | -0.13 | -0.53 | 24.58 | 24.61 | 24.44 | 113297 |
| 1779489000 | 24.72 | 0.09 | 0.37 | 24.65 | 24.798 | 24.61 | 112586 |
| 1779402600 | 24.63 | 0.1 | 0.41 | 24.5 | 24.75 | 24.445 | 21293 |
| 1779316200 | 24.53 | 0.33 | 1.36 | 24.32 | 24.645 | 24.26 | 147938 |
| 1779229800 | 24.2 | -0.34 | -1.39 | 24.24 | 24.45 | 24.2 | 85431 |
| 1779143400 | 24.54 | -0.1 | -0.41 | 24.68 | 24.77 | 24.46 | 106292 |
| 1778884200 | 24.64 | -0.16 | -0.65 | 24.8 | 24.8 | 24.62 | 37757 |
| 1778797800 | 24.8 | 0.02 | 0.08 | 24.86 | 24.9 | 24.7862 | 63908 |
| 1778711400 | 24.78 | 0.14 | 0.57 | 24.64 | 24.815 | 24.64 | 51975 |
| 1778625000 | 24.64 | -0.4 | -1.60 | 24.8 | 24.8 | 24.56 | 150237 |
| 1778538600 | 25.04 | -0.17 | -0.67 | 25.11 | 25.1699 | 25.04 | 116807 |
| 1778279400 | 25.21 | 0.04 | 0.16 | 25.1 | 25.3028 | 25.1 | 178575 |
| 1778193000 | 25.17 | 0.08 | 0.32 | 25.51 | 25.61 | 25.17 | 287305 |
| 1778106600 | 25.09 | 0.67 | 2.74 | 24.97 | 25.16 | 24.97 | 87421 |
| 1778020200 | 24.42 | 0.07 | 0.29 | 24.49 | 24.49 | 24.42 | 70979 |
| 1777933800 | 24.35 | 0.04 | 0.16 | 24.39 | 24.51 | 24.28 | 101976 |
| 1777674600 | 24.31 | 0.11 | 0.45 | 24.28 | 24.43 | 24.26 | 59674 |
| 1777588200 | 24.2 | 0.1 | 0.41 | 24.14 | 24.275 | 24.11 | 67650 |
| 1777501800 | 24.1 | -0.05 | -0.21 | 24.11 | 24.1799 | 24.05 | 32859 |
| 1777415400 | 24.15 | -0.4 | -1.63 | 24.1 | 24.2 | 24.1 | 54625 |
| 1777329000 | 24.55 | -0.16 | -0.65 | 24.6 | 24.61 | 24.5 | 27291 |
| 1777069800 | 24.71 | -0.1 | -0.40 | 24.76 | 24.77 | 24.64 | 44017 |
| 1776983400 | 24.81 | -0.3 | -1.19 | 25.06 | 25.06 | 24.67 | 26656 |
| 1776897000 | 25.11 | 0.01 | 0.04 | 25.02 | 25.15 | 25.02 | 19952 |
| 1776810600 | 25.1 | -0.25 | -0.99 | 25.31 | 25.31 | 24.9501 | 159022 |
| 1776724200 | 25.35 | -0.16 | -0.63 | 25.33 | 25.385 | 25.24 | 68369 |
| 1776465000 | 25.51 | 0.19 | 0.75 | 25.5 | 25.71 | 25.4801 | 157461 |
| 1776378600 | 25.32 | -0.15 | -0.59 | 25.22 | 25.39 | 25.22 | 77209 |
| 1776292200 | 25.47 | -0.02 | -0.08 | 25.42 | 25.51 | 25.35 | 20493 |
| 1776205800 | 25.49 | 0.01 | 0.04 | 25.37 | 25.51 | 25.33 | 52406 |
| 1776119400 | 25.48 | -0.01 | -0.04 | 25.28 | 25.5 | 25.26 | 123326 |
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.
