Premium
iShares MSCI Poland ETF (EPOL)
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 | 0.495 | 1.24590989177 | 39.73 | 40.35 | 39.31 | 387961 | 39.64915569 | SP |
| 4 | -0.435 | -1.06984751599 | 40.66 | 41.2 | 37.74 | 464387 | 39.37275712 | SP |
| 12 | -0.645 | -1.57817470027 | 40.87 | 41.2 | 37.74 | 444650 | 39.44096005 | SP |
| 26 | 4.105 | 11.3648947951 | 36.12 | 41.2 | 34.295 | 504869 | 37.94116269 | SP |
| 52 | 8.095 | 25.1945222533 | 32.13 | 41.2 | 30.84 | 437122 | 35.91631027 | SP |
| 156 | 21.215 | 111.599158338 | 19.01 | 41.2 | 16.42 | 330508 | 29.63198605 | SP |
| 260 | 18.535 | 85.4541263255 | 21.69 | 41.2 | 10.45 | 312557 | 25.07458193 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636200 | 39.58 | -0.2 | -0.50 | 39.87 | 39.87 | 39.555 | 813751 |
| 1783549800 | 39.78 | 0.33 | 0.84 | 39.34 | 39.79 | 39.31 | 202803 |
| 1783463400 | 39.45 | -0.45 | -1.13 | 39.87 | 39.9488 | 39.375 | 232299 |
| 1783377000 | 39.9 | 0.46 | 1.17 | 39.73 | 39.94 | 39.68 | 302991 |
| 1783031400 | 39.44 | 0.75 | 1.94 | 39.56 | 39.825 | 39.225 | 1348215 |
| 1782945000 | 38.69 | 0.08 | 0.21 | 38.5 | 38.85 | 38.5 | 456520 |
| 1782858600 | 38.61 | 0.13 | 0.34 | 38.48 | 38.685 | 38.422 | 458887 |
| 1782772200 | 38.48 | 0.21 | 0.55 | 38.38 | 38.495 | 38.1101 | 286529 |
| 1782513000 | 38.27 | -0.28 | -0.73 | 38.22 | 38.5 | 38.185 | 222867 |
| 1782426600 | 38.55 | 0.56 | 1.47 | 38.64 | 38.7787 | 38.47 | 457841 |
| 1782340200 | 37.99 | -0.74 | -1.91 | 37.97 | 38.18 | 37.74 | 479333 |
| 1782253800 | 38.73 | -0.63 | -1.60 | 38.8 | 39.08 | 38.7053 | 467777 |
| 1782167400 | 39.36 | -0.39 | -0.98 | 39.4 | 39.53 | 39.31 | 468108 |
| 1781821800 | 39.75 | -0.48 | -1.19 | 40 | 40.0338 | 39.64 | 398974 |
| 1781735400 | 40.23 | -0.46 | -1.13 | 41.2 | 41.2 | 40.11 | 544869 |
| 1781649000 | 40.69 | 0.78 | 1.95 | 40.83 | 40.93 | 40.66 | 404859 |
| 1781562600 | 39.91 | -1.04 | -2.54 | 40.62 | 40.65 | 39.895 | 425326 |
| 1781303400 | 40.95 | 0.39 | 0.96 | 40.66 | 40.97 | 40.42 | 387024 |
| 1781217000 | 40.56 | 1.65 | 4.24 | 39.4 | 40.64 | 39.4 | 1060816 |
| 1781130600 | 38.91 | -0.64 | -1.62 | 39.43 | 39.68 | 38.88 | 443487 |
| 1781044200 | 39.55 | 0.14 | 0.36 | 40.07 | 40.24 | 39.04 | 202563 |
| 1780957800 | 39.41 | 0.51 | 1.31 | 39.23 | 39.66 | 39.16 | 1688751 |
| 1780698600 | 38.9 | -1.46 | -3.62 | 39.67 | 39.695 | 38.74 | 325907 |
| 1780612200 | 40.36 | 0.39 | 0.98 | 40.27 | 40.52 | 40.27 | 397862 |
| 1780525800 | 39.97 | -0.21 | -0.52 | 40.07 | 40.16 | 39.88 | 109203 |
| 1780439400 | 40.18 | 0.13 | 0.32 | 40 | 40.3 | 39.99 | 200222 |
| 1780353000 | 40.05 | -0.46 | -1.14 | 40 | 40.15 | 39.755 | 305029 |
| 1780093800 | 40.51 | -0.09 | -0.22 | 40.82 | 40.8451 | 40.4 | 249797 |
| 1780007400 | 40.6 | 0.17 | 0.42 | 40.43 | 40.72 | 40.29 | 195857 |
| 1779921000 | 40.43 | -0.02 | -0.05 | 40.64 | 40.66 | 40.32 | 123080 |
| 1779834600 | 40.45 | 0.5 | 1.25 | 40.78 | 40.79 | 40.28 | 553056 |
| 1779489000 | 39.95 | 0.19 | 0.48 | 39.98 | 40.18 | 39.87 | 153600 |
| 1779402600 | 39.76 | 0.01 | 0.03 | 39.29 | 39.878 | 39.165 | 122879 |
| 1779316200 | 39.75 | 0.83 | 2.13 | 39.16 | 39.92 | 39.1 | 282768 |
| 1779229800 | 38.92 | -0.74 | -1.87 | 39.29 | 39.4 | 38.84 | 292175 |
| 1779143400 | 39.66 | 1 | 2.59 | 39.5 | 39.73 | 39.25 | 494384 |
| 1778884200 | 38.66 | -1.05 | -2.64 | 38.97 | 39.03 | 38.6 | 385942 |
| 1778797800 | 39.71 | 0.14 | 0.35 | 39.96 | 39.99 | 39.6606 | 139053 |
| 1778711400 | 39.57 | 0.71 | 1.83 | 38.89 | 39.58 | 38.75 | 166155 |
| 1778625000 | 38.86 | -0.85 | -2.14 | 38.85 | 38.93 | 38.545 | 479556 |
| 1778538600 | 39.71 | 0.68 | 1.74 | 39.54 | 39.76 | 39.53 | 1113480 |
| 1778279400 | 39.03 | -0.11 | -0.28 | 39.03 | 39.095 | 38.84 | 209646 |
| 1778193000 | 39.14 | -1.04 | -2.59 | 39.9 | 39.9 | 39.02 | 743033 |
| 1778106600 | 40.18 | 1.34 | 3.45 | 39.88 | 40.23 | 39.7801 | 542365 |
| 1778020200 | 38.84 | 0.84 | 2.21 | 38.51 | 38.91 | 38.45 | 258857 |
| 1777933800 | 38 | -0.33 | -0.86 | 38.3 | 38.395 | 37.85 | 221561 |
| 1777674600 | 38.33 | -0.05 | -0.13 | 38.5 | 38.61 | 38.27 | 385090 |
| 1777588200 | 38.38 | 0.43 | 1.13 | 38.07 | 38.46 | 37.955 | 287126 |
| 1777501800 | 37.95 | -0.26 | -0.68 | 38.56 | 38.57 | 37.77 | 281574 |
| 1777415400 | 38.21 | -0.29 | -0.75 | 38.51 | 38.52 | 38.15 | 363859 |
| 1777329000 | 38.5 | -0.44 | -1.13 | 38.67 | 38.74 | 38.485 | 361431 |
| 1777069800 | 38.94 | 0.18 | 0.46 | 38.81 | 39.1 | 38.72 | 1302855 |
| 1776983400 | 38.76 | -0.82 | -2.07 | 38.99 | 39.19 | 38.27 | 511862 |
| 1776897000 | 39.58 | 0.21 | 0.53 | 39.54 | 39.61 | 39.4 | 619592 |
| 1776810600 | 39.37 | -0.98 | -2.43 | 40.14 | 40.1985 | 39.28 | 294833 |
| 1776724200 | 40.35 | -0.29 | -0.71 | 40.35 | 40.41 | 39.99 | 428627 |
| 1776465000 | 40.64 | 0.71 | 1.78 | 40.87 | 40.9399 | 40.51 | 688136 |
| 1776378600 | 39.93 | -0.55 | -1.36 | 40.15 | 40.15 | 39.835 | 602870 |
| 1776292200 | 40.48 | 0.24 | 0.60 | 40.46 | 40.515 | 40.16 | 332221 |
| 1776205800 | 40.24 | 0.39 | 0.98 | 39.88 | 40.36 | 39.7858 | 302659 |
| 1776119400 | 39.85 | 0.56 | 1.43 | 39.13 | 39.89 | 39.04 | 456184 |
| 1775860200 | 39.29 | 0.21 | 0.54 | 39.35 | 39.47 | 39.14 | 274821 |
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.
