Premium
iShares MSCI Emerging Markets Value Factor ETF (EVLU)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4342 | 1.7233030902 | 25.1958 | 26.1899 | 25.12 | 3488 | 25.81954646 | SP |
| 4 | 0.1517 | 0.595408641864 | 25.4783 | 26.52 | 25.12 | 2280 | 25.73932184 | SP |
| 12 | 0.83 | 3.34677419355 | 24.8 | 26.52 | 23.82 | 1840 | 25.21985534 | SP |
| 26 | 1.5209 | 6.30840636938 | 24.1091 | 27.63 | 23.82 | 1212 | 25.45119923 | SP |
| 52 | 1.03 | 4.18699186992 | 24.6 | 27.63 | 23.82 | 1248 | 25.38716222 | SP |
| 156 | 1.03 | 4.18699186992 | 24.6 | 27.63 | 23.82 | 1248 | 25.38716222 | SP |
| 260 | 1.03 | 4.18699186992 | 24.6 | 27.63 | 23.82 | 1248 | 25.38716222 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 25.488 | -0.62 | -2.37 | 25.92 | 25.92 | 25.45 | 4373 |
| 1741390200 | 26.1075 | 0.19 | 0.74 | 25.9165 | 26.11 | 25.9165 | 1061 |
| 1741303800 | 25.9165 | -0.25 | -0.96 | 26.1688 | 26.1688 | 25.9118 | 10776 |
| 1741217400 | 26.1688 | 0.89 | 3.52 | 25.2778 | 26.1899 | 25.2778 | 859 |
| 1741131000 | 25.2778 | 0.08 | 0.33 | 25.1958 | 25.52 | 25.12 | 370 |
| 1741044600 | 25.1958 | -0.11 | -0.44 | 25.57 | 25.61 | 25.1958 | 8879 |
| 1740785400 | 25.3065 | -0.57 | -2.22 | 25.88 | 25.88 | 25.1901 | 1305 |
| 1740699000 | 25.88 | -0.34 | -1.28 | 26.03 | 26.04 | 25.88 | 4550 |
| 1740612600 | 26.2157 | 0.15 | 0.57 | 26.0662 | 26.43 | 26.0662 | 1021 |
| 1740526200 | 26.0662 | -0.05 | -0.19 | 26.115 | 26.115 | 26 | 1135 |
| 1740439800 | 26.115 | -0.15 | -0.56 | 26.2633 | 26.3 | 26.11 | 3370 |
| 1740180600 | 26.2633 | -0.17 | -0.66 | 26.52 | 26.52 | 26.2633 | 502 |
| 1740094200 | 26.437 | 0.35 | 1.35 | 26.0857 | 26.437 | 26.0857 | 337 |
| 1740007800 | 26.0857 | -0.06 | -0.24 | 26.1484 | 26.15 | 26.0857 | 2128 |
| 1739921400 | 26.1484 | 0.1 | 0.39 | 26.0464 | 26.1484 | 26.0464 | 35 |
| 1739575800 | 26.0464 | 0.15 | 0.57 | 25.8989 | 26.05 | 25.8989 | 21 |
| 1739489400 | 25.8989 | 0.27 | 1.04 | 25.6311 | 25.8989 | 25.6311 | 981 |
| 1739403000 | 25.6311 | 0.13 | 0.49 | 25.505 | 25.73 | 25.425 | 1541 |
| 1739316600 | 25.505 | 0.03 | 0.10 | 25.4783 | 25.505 | 25.44 | 75 |
| 1739230200 | 25.4783 | 0.22 | 0.88 | 25.38 | 25.4783 | 25.37 | 89 |
| 1738971000 | 25.255 | 0.01 | 0.04 | 25.2458 | 25.42 | 25.2458 | 583 |
| 1738884600 | 25.2458 | 0.06 | 0.24 | 25.185 | 25.25 | 25.185 | 881 |
| 1738798200 | 25.185 | -0.04 | -0.16 | 25.225 | 25.225 | 25.1 | 83 |
| 1738711800 | 25.225 | 0.27 | 1.08 | 24.955 | 25.225 | 24.955 | 184 |
| 1738625400 | 24.955 | 0 | 0.00 | 24.68 | 24.955 | 24.68 | 59 |
| 1738366200 | 24.955 | -0.37 | -1.46 | 25.325 | 25.325 | 24.955 | 886 |
| 1738279800 | 25.325 | 0.4 | 1.60 | 24.925 | 25.325 | 24.925 | 5917 |
| 1738193400 | 24.925 | 0.01 | 0.04 | 24.9146 | 25.08 | 24.875 | 2324 |
| 1738107000 | 24.9146 | 0.12 | 0.48 | 24.795 | 24.9146 | 24.73 | 6285 |
| 1738020600 | 24.795 | -0.28 | -1.12 | 24.75 | 24.7956 | 24.75 | 2036 |
| 1737761400 | 25.075 | 0.25 | 1.01 | 24.9264 | 25.08 | 24.9264 | 3635 |
| 1737675000 | 24.825 | 0 | 0.00 | 24.825 | 24.825 | 24.825 | 0 |
| 1737588600 | 24.825 | 0.07 | 0.27 | 24.7575 | 24.86 | 24.7575 | 2695 |
| 1737502200 | 24.7575 | 0.15 | 0.62 | 24.74 | 24.78 | 24.74 | 142 |
| 1737156600 | 24.605 | 0.21 | 0.86 | 24.395 | 24.62 | 24.395 | 279 |
| 1737070200 | 24.395 | -0.05 | -0.18 | 24.4401 | 24.4401 | 24.395 | 26 |
| 1736983800 | 24.4401 | 0.34 | 1.40 | 24.43 | 24.46 | 24.43 | 1150 |
| 1736897400 | 24.1016 | 0.21 | 0.87 | 23.8938 | 24.15 | 23.8938 | 2832 |
| 1736811000 | 23.8938 | -0.16 | -0.67 | 23.82 | 23.94 | 23.82 | 527 |
| 1736551800 | 24.0559 | -0.48 | -1.95 | 24.23 | 24.23 | 24.0559 | 6 |
| 1736379000 | 24.5349 | -0.08 | -0.33 | 24.615 | 24.615 | 24.455 | 3653 |
| 1736292600 | 24.615 | -0.1 | -0.41 | 24.7 | 24.7199 | 24.615 | 368 |
| 1736206200 | 24.7161 | 0.16 | 0.67 | 24.85 | 24.85 | 24.7161 | 198 |
| 1735947000 | 24.5524 | 0.21 | 0.85 | 24.56 | 24.56 | 24.5524 | 4 |
| 1735860600 | 24.3444 | -0.1 | -0.42 | 24.49 | 24.49 | 24.3444 | 211 |
| 1735687800 | 24.447 | -0.04 | -0.15 | 24.4839 | 24.5 | 24.447 | 131 |
| 1735601400 | 24.4839 | -0.22 | -0.88 | 24.57 | 24.57 | 24.4839 | 156 |
| 1735342200 | 24.7007 | -0.08 | -0.33 | 24.7834 | 24.7834 | 24.7007 | 1546 |
| 1735255800 | 24.7834 | 0 | 0.01 | 24.7807 | 25.01 | 24.7807 | 7452 |
| 1735077840 | 24.7807 | 0.1 | 0.41 | 24.68 | 24.7807 | 24.68 | 27 |
| 1734996600 | 24.68 | 0.16 | 0.63 | 24.525 | 24.68 | 24.4594 | 3793 |
| 1734737400 | 24.525 | 0.09 | 0.35 | 24.4392 | 24.6 | 24.342 | 1037 |
| 1734651000 | 24.4392 | 0.15 | 0.61 | 24.2911 | 24.51 | 24.2911 | 207 |
| 1734564600 | 24.2911 | -0.56 | -2.25 | 24.8493 | 24.8493 | 24.2911 | 284 |
| 1734478200 | 24.8493 | -0.24 | -0.95 | 24.8 | 24.91 | 24.8 | 6377 |
| 1734391800 | 25.088 | -0.12 | -0.48 | 25.13 | 25.2 | 25.088 | 1469 |
| 1734132600 | 25.2084 | -0.04 | -0.15 | 25.2456 | 25.25 | 25.2084 | 125 |
| 1734046200 | 25.2456 | -0.14 | -0.56 | 25.34 | 25.34 | 25.2456 | 4099 |
| 1733959800 | 25.388 | 0.08 | 0.32 | 25.43 | 25.43 | 25.3799 | 1665 |
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
