Premium
iShares MSCI Australia (EWA)
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 | -0.03 | -0.106685633001 | 28.12 | 28.3301 | 27.665 | 2594944 | 27.99069868 | SP |
| 4 | -0.17 | -0.601556970984 | 28.26 | 29.34 | 27.665 | 2744218 | 28.27949701 | SP |
| 12 | -1.64 | -5.51631348806 | 29.73 | 30.4799 | 27.665 | 2393385 | 28.87159443 | SP |
| 26 | 1.71 | 6.48218347233 | 26.38 | 30.4799 | 26.0958 | 4271696 | 28.44796951 | SP |
| 52 | 1.97 | 7.54211332312 | 26.12 | 30.4799 | 24.94 | 3952094 | 27.54725096 | SP |
| 156 | 6 | 27.161611589 | 22.09 | 30.4799 | 20.46 | 2538610 | 25.79927903 | SP |
| 260 | 2.09 | 8.03846153846 | 26 | 30.4799 | 19.19 | 3007080 | 24.67848841 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 28.09 | 0.39 | 1.41 | 28.14 | 28.3301 | 27.8991 | 3355376 |
| 1782945000 | 27.7 | -0.46 | -1.63 | 27.67 | 27.855 | 27.665 | 3127723 |
| 1782858600 | 28.16 | 0.05 | 0.18 | 28 | 28.185 | 27.955 | 2223058 |
| 1782772200 | 28.11 | 0.14 | 0.50 | 28.12 | 28.13 | 27.895 | 1673620 |
| 1782513000 | 27.97 | 0.04 | 0.14 | 27.93 | 28.0999 | 27.875 | 2675404 |
| 1782426600 | 27.93 | 0.02 | 0.07 | 28.05 | 28.1 | 27.815 | 4723523 |
| 1782340200 | 27.91 | -0.11 | -0.39 | 28 | 28.045 | 27.81 | 3322014 |
| 1782253800 | 28.02 | -0.43 | -1.51 | 28.06 | 28.23 | 28.02 | 1166298 |
| 1782167400 | 28.45 | -0.11 | -0.39 | 28.53 | 28.57 | 28.42 | 1369384 |
| 1781821800 | 28.56 | -0.09 | -0.31 | 28.69 | 28.759 | 28.55 | 2523648 |
| 1781735400 | 28.65 | -0.33 | -1.14 | 29.06 | 29.195 | 28.585 | 2745717 |
| 1781649000 | 28.98 | 0.38 | 1.33 | 29.04 | 29.125 | 28.97 | 1409114 |
| 1781562600 | 28.6 | -0.62 | -2.12 | 28.98 | 29.04 | 28.55 | 3433321 |
| 1781303400 | 29.22 | 0.26 | 0.90 | 29.14 | 29.34 | 28.975 | 2361248 |
| 1781217000 | 28.96 | 0.78 | 2.77 | 28.39 | 28.995 | 28.32 | 2659020 |
| 1781130600 | 28.18 | -0.07 | -0.25 | 28.42 | 28.635 | 28.18 | 3513417 |
| 1781044200 | 28.25 | 0.18 | 0.64 | 28.48 | 28.6 | 27.86 | 4279091 |
| 1780957800 | 28.07 | 0.01 | 0.04 | 28.26 | 28.33 | 28.025 | 2834945 |
| 1780698600 | 28.06 | -0.98 | -3.37 | 28.55 | 28.55 | 27.945 | 9728002 |
| 1780612200 | 29.04 | -0.1 | -0.34 | 29.08 | 29.15 | 28.9897 | 1608369 |
| 1780525800 | 29.14 | -0.33 | -1.12 | 29.29 | 29.31 | 29.14 | 1350100 |
| 1780439400 | 29.47 | 0.34 | 1.17 | 29.33 | 29.5 | 29.3 | 1664481 |
| 1780353000 | 29.13 | -0.12 | -0.41 | 29.03 | 29.265 | 28.92 | 1281594 |
| 1780093800 | 29.25 | 0.28 | 0.97 | 29.35 | 29.46 | 29.25 | 1354515 |
| 1780007400 | 28.97 | 0.04 | 0.14 | 28.8 | 29.045 | 28.715 | 1460654 |
| 1779921000 | 28.93 | -0.02 | -0.07 | 29.02 | 29.03 | 28.84 | 1244164 |
| 1779834600 | 28.95 | 0.17 | 0.59 | 29.04 | 29.05 | 28.855 | 1362629 |
| 1779489000 | 28.78 | -0.21 | -0.72 | 28.93 | 28.93 | 28.705 | 1606862 |
| 1779402600 | 28.99 | 0.09 | 0.31 | 28.75 | 29.086271 | 28.64 | 1576321 |
| 1779316200 | 28.9 | 0.37 | 1.30 | 28.47 | 28.9616 | 28.435 | 3656788 |
| 1779229800 | 28.53 | -0.28 | -0.97 | 28.56 | 28.695 | 28.415 | 2104087 |
| 1779143400 | 28.81 | 0.09 | 0.31 | 28.87 | 28.9099 | 28.56 | 3534265 |
| 1778884200 | 28.72 | -0.56 | -1.91 | 28.81 | 28.835 | 28.62 | 2612825 |
| 1778797800 | 29.28 | 0.16 | 0.55 | 29.37 | 29.385 | 29.235 | 2852265 |
| 1778711400 | 29.12 | -0.2 | -0.68 | 29.01 | 29.2 | 28.96 | 1492648 |
| 1778625000 | 29.32 | -0.27 | -0.91 | 29.21 | 29.35 | 29.055 | 2318138 |
| 1778538600 | 29.59 | 0.05 | 0.17 | 29.64 | 29.71 | 29.53 | 2716389 |
| 1778279400 | 29.54 | 0.06 | 0.20 | 29.62 | 29.66 | 29.485 | 1946677 |
| 1778193000 | 29.48 | -0.64 | -2.12 | 30.09 | 30.1 | 29.48 | 1859722 |
| 1778106600 | 30.12 | 0.93 | 3.19 | 30.01 | 30.135 | 29.96 | 2206105 |
| 1778020200 | 29.19 | 0.31 | 1.07 | 29.15 | 29.255 | 29.04 | 1088924 |
| 1777933800 | 28.88 | -0.39 | -1.33 | 29.1 | 29.155 | 28.775 | 2063826 |
| 1777674600 | 29.27 | -0.22 | -0.75 | 29.32 | 29.485 | 29.25 | 1482083 |
| 1777588200 | 29.49 | 0.87 | 3.04 | 29.25 | 29.525 | 29.17 | 1578012 |
| 1777501800 | 28.62 | -0.45 | -1.55 | 28.75 | 28.77 | 28.48 | 1638471 |
| 1777415400 | 29.07 | -0.12 | -0.41 | 29.11 | 29.155 | 28.95 | 2174135 |
| 1777329000 | 29.19 | 0.02 | 0.07 | 29.29 | 29.3139 | 29.145 | 1234703 |
| 1777069800 | 29.17 | -0.1 | -0.34 | 29.21 | 29.28 | 29.12 | 1774864 |
| 1776983400 | 29.27 | -0.16 | -0.54 | 29.41 | 29.515 | 29.005 | 2189190 |
| 1776897000 | 29.43 | -0.05 | -0.17 | 29.43 | 29.47 | 29.31 | 2164976 |
| 1776810600 | 29.48 | -0.57 | -1.90 | 29.91 | 29.94 | 29.45 | 2105907 |
| 1776724200 | 30.05 | -0.16 | -0.53 | 30.09 | 30.1 | 29.88 | 1866853 |
| 1776465000 | 30.21 | 0.28 | 0.94 | 30.37 | 30.4799 | 30.1701 | 3736901 |
| 1776378600 | 29.93 | -0.33 | -1.09 | 30.06 | 30.085 | 29.825 | 4997372 |
| 1776292200 | 30.26 | 0.08 | 0.27 | 30.21 | 30.295 | 30.1 | 1341698 |
| 1776205800 | 30.18 | 0.03 | 0.10 | 30.15 | 30.2299 | 30.055 | 1813853 |
| 1776119400 | 30.15 | 0.31 | 1.04 | 29.73 | 30.175 | 29.695 | 2237649 |
| 1775860200 | 29.84 | 0.07 | 0.24 | 29.97 | 30.04 | 29.775 | 1565651 |
| 1775773800 | 29.77 | 0.25 | 0.85 | 29.59 | 29.9 | 29.505 | 2705870 |
| 1775687400 | 29.52 | 0.98 | 3.43 | 29.61 | 29.63 | 29.295 | 2862035 |
| 1775601000 | 28.54 | 0.32 | 1.13 | 28.44 | 28.595 | 28.19 | 6778955 |
| 1775514600 | 28.22 | 0.12 | 0.43 | 28.13 | 28.2697 | 28.05 | 4011087 |
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.
