Premium
iShares MSCI Emerging Markets Value Factor ETF (EVLU)
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 | 1.395 | 3.39746712129 | 41.06 | 42.57 | 40.4812 | 2972 | 40.64644603 | SP |
| 4 | 2.725 | 6.85879687893 | 39.73 | 43.97 | 38.35 | 2645 | 40.91832292 | SP |
| 12 | 8.825 | 26.2414510853 | 33.63 | 43.97 | 32.39 | 2948 | 37.63549313 | SP |
| 26 | 9.635 | 29.3570993297 | 32.82 | 43.97 | 30.9885 | 4505 | 35.59146292 | SP |
| 52 | 15.706 | 58.7162136902 | 26.749 | 43.97 | 26.65 | 3185 | 34.14608901 | SP |
| 156 | 17.855 | 72.581300813 | 24.6 | 43.97 | 22.36 | 2471 | 31.7739939 | SP |
| 260 | 17.855 | 72.581300813 | 24.6 | 43.97 | 22.36 | 2471 | 31.7739939 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781303400 | 41.8331 | 0.06 | 0.15 | 41.72 | 41.99 | 41.705 | 390 |
| 1781217000 | 41.7712 | 1.29 | 3.19 | 40.5 | 41.7712 | 40.5 | 405 |
| 1781130600 | 40.4812 | -0.47 | -1.15 | 40.89 | 41.1 | 40.4812 | 11143 |
| 1781044200 | 40.9541 | -0.02 | -0.04 | 41.69 | 41.69 | 40.561 | 1389 |
| 1780957800 | 40.97 | 0.29 | 0.71 | 41.06 | 41.17 | 40.89 | 1532 |
| 1780698600 | 40.6819 | -1.88 | -4.42 | 41.69 | 41.8699 | 40.63 | 4959 |
| 1780612200 | 42.565 | -0.4 | -0.92 | 42.46 | 42.5999 | 42.32 | 1917 |
| 1780525800 | 42.9623 | -1 | -2.27 | 43.31 | 43.31 | 42.9623 | 6094 |
| 1780439400 | 43.9614 | 0.94 | 2.17 | 43.58 | 43.97 | 43.58 | 540 |
| 1780353000 | 43.0262 | 0.75 | 1.78 | 42.58 | 43.21 | 42.58 | 824 |
| 1780093800 | 42.2746 | 0.37 | 0.88 | 42.47 | 42.47 | 42.2 | 1024 |
| 1780007400 | 41.9043 | 0.27 | 0.66 | 41.38 | 42 | 41.33 | 1649 |
| 1779921000 | 41.6294 | -0.12 | -0.28 | 41.92 | 41.92 | 41.6294 | 793 |
| 1779834600 | 41.7449 | 1.64 | 4.09 | 41.38 | 41.7449 | 41.38 | 3755 |
| 1779489000 | 40.1058 | -0.01 | -0.03 | 40.27 | 40.37 | 40.1058 | 3934 |
| 1779402600 | 40.1193 | 0.84 | 2.14 | 39.76 | 40.12 | 39.6501 | 942 |
| 1779316200 | 39.2793 | 0.63 | 1.62 | 38.67 | 39.38 | 38.67 | 2906 |
| 1779229800 | 38.6525 | -0.64 | -1.62 | 38.35 | 38.97 | 38.35 | 2955 |
| 1779143400 | 39.2881 | 0.08 | 0.20 | 39.73 | 39.73 | 39.0593 | 3101 |
| 1778884200 | 39.2085 | -1.18 | -2.92 | 39.33 | 39.33 | 39.14 | 1868 |
| 1778797800 | 40.3884 | 0.02 | 0.05 | 40.17 | 40.56 | 40.17 | 4387 |
| 1778711400 | 40.3665 | 0.69 | 1.74 | 39.84 | 40.46 | 39.84 | 2026 |
| 1778625000 | 39.6764 | -1.07 | -2.62 | 39.98 | 39.98 | 39.329 | 1264 |
| 1778538600 | 40.7427 | 0.41 | 1.03 | 40.345 | 40.89 | 40.345 | 5208 |
| 1778279400 | 40.3277 | 1.08 | 2.76 | 39.85 | 40.3277 | 39.85 | 919 |
| 1778193000 | 39.243 | -0.49 | -1.24 | 39.66 | 39.66 | 39.12 | 5295 |
| 1778106600 | 39.7338 | 1.3 | 3.39 | 39.5 | 39.7338 | 39.25 | 2000 |
| 1778020200 | 38.4296 | 1.17 | 3.15 | 37.96 | 38.4296 | 37.96 | 1076 |
| 1777933800 | 37.2575 | -0.07 | -0.20 | 37.36 | 37.55 | 37.245 | 1673 |
| 1777674600 | 37.332 | 0.15 | 0.40 | 37.14 | 37.51 | 37.14 | 2314 |
| 1777588200 | 37.185 | 0.59 | 1.61 | 36.85 | 37.19 | 36.69 | 6348 |
| 1777501800 | 36.5955 | -0.11 | -0.29 | 36.86 | 36.86 | 36.5955 | 1375 |
| 1777415400 | 36.703 | -0.07 | -0.19 | 36.54 | 36.703 | 36.47 | 7465 |
| 1777329000 | 36.7731 | -0.14 | -0.39 | 36.86 | 36.86 | 36.68 | 877 |
| 1777069800 | 36.9164 | 0.46 | 1.27 | 36.57 | 36.9164 | 36.57 | 365 |
| 1776983400 | 36.4532 | -0.62 | -1.68 | 36.77 | 36.889 | 36.37 | 5977 |
| 1776897000 | 37.075 | 0.72 | 1.98 | 37.04 | 37.11 | 36.995 | 2483 |
| 1776810600 | 36.355 | -0.44 | -1.19 | 36.78 | 36.99 | 36.355 | 2780 |
| 1776724200 | 36.7933 | -0.21 | -0.56 | 36.82 | 36.82 | 36.76 | 1280 |
| 1776465000 | 36.9996 | 0.68 | 1.88 | 36.82 | 37.28 | 36.82 | 5067 |
| 1776378600 | 36.3157 | 0.29 | 0.82 | 36.39 | 36.39 | 36.173 | 2262 |
| 1776292200 | 36.0211 | -0.05 | -0.15 | 35.935 | 36.04 | 35.83 | 1995 |
| 1776205800 | 36.0743 | 0.49 | 1.38 | 35.66 | 36.0743 | 35.66 | 3225 |
| 1776119400 | 35.584 | 0.33 | 0.93 | 35.05 | 35.584 | 35.05 | 2826 |
| 1775860200 | 35.255 | 0.02 | 0.06 | 35.22 | 35.32 | 35.15 | 2555 |
| 1775773800 | 35.2356 | 0.12 | 0.34 | 35.05 | 35.2599 | 35.05 | 1441 |
| 1775687400 | 35.115 | 1.33 | 3.94 | 35.01 | 35.3599 | 34.86 | 14972 |
| 1775601000 | 33.7831 | -0.02 | -0.07 | 33.82 | 33.82 | 33.39 | 2925 |
| 1775514600 | 33.8067 | 0.37 | 1.10 | 33.91 | 33.99 | 33.78 | 1491 |
| 1775169000 | 33.439999 | -0.19 | -0.56 | 32.9 | 33.4912 | 32.9 | 1162 |
| 1775082600 | 33.63 | 0.15 | 0.44 | 33.58 | 33.925 | 33.58 | 1536 |
| 1774996200 | 33.484099 | 0.97 | 2.98 | 32.65 | 33.484099 | 32.65 | 3353 |
| 1774909800 | 32.5148 | -0.22 | -0.68 | 32.985 | 32.985 | 32.39 | 3795 |
| 1774650600 | 32.7378 | 0.03 | 0.10 | 32.74 | 32.845 | 32.689999 | 3173 |
| 1774564200 | 32.705399 | -0.98 | -2.92 | 33.04 | 33.27 | 32.705399 | 1424 |
| 1774477800 | 33.69 | 0.53 | 1.60 | 33.58 | 33.735 | 33.56 | 1777 |
| 1774391400 | 33.1603 | -0.59 | -1.74 | 32.88 | 33.28 | 32.88 | 1856 |
| 1774305000 | 33.7469 | 0.84 | 2.54 | 33.63 | 33.83 | 33.45 | 6903 |
| 1774045800 | 32.9095 | -0.98 | -2.89 | 33.58 | 33.6 | 32.9095 | 1766 |
| 1773959400 | 33.89 | -0 | -0.01 | 33.45 | 34 | 33.45 | 7056 |
| 1773873000 | 33.8917 | -0.63 | -1.82 | 34.31 | 34.31 | 33.85 | 1879 |
| 1773786600 | 34.5195 | 0.27 | 0.79 | 34.59 | 34.59 | 34.5195 | 156 |
| 1773700200 | 34.2491 | 0.83 | 2.49 | 34.02 | 34.315 | 34.02 | 1985 |
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.
