Premium
iShares MSCI Sweden ETF (EWD)
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 | -1.2 | -2.33599377068 | 51.37 | 51.5097 | 49.835 | 144730 | 50.5178458 | SP |
| 4 | -2.83 | -5.33962264151 | 53 | 53.415 | 49.835 | 183642 | 51.6324539 | SP |
| 12 | 2.82 | 5.95564941922 | 47.35 | 54.905 | 46.76 | 170597 | 51.3555425 | SP |
| 26 | 1.34 | 2.74421462216 | 48.83 | 54.93 | 46.58 | 154685 | 51.46034523 | SP |
| 52 | 7.18 | 16.701558502 | 42.99 | 54.93 | 42.99 | 133005 | 49.21168951 | SP |
| 156 | 15.6 | 45.1258316459 | 34.57 | 54.93 | 30.685 | 183958 | 41.09643559 | SP |
| 260 | 3.94 | 8.52260436946 | 46.23 | 54.93 | 26.01 | 285525 | 38.9154225 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 50.34 | 0.41 | 0.82 | 50.19 | 50.43 | 50.0725 | 58190 |
| 1781735400 | 49.93 | -0.95 | -1.87 | 51.11 | 51.11 | 49.835 | 184985 |
| 1781649000 | 50.88 | 0.02 | 0.04 | 51.04 | 51.15 | 50.835 | 210747 |
| 1781562600 | 50.86 | -0.79 | -1.53 | 51.37 | 51.5097 | 50.81 | 124998 |
| 1781303400 | 51.65 | 0.07 | 0.14 | 51.45 | 51.8 | 51.23 | 147602 |
| 1781217000 | 51.58 | 1.38 | 2.75 | 50.68 | 51.75 | 50.08 | 426906 |
| 1781130600 | 50.2 | -0.69 | -1.36 | 50.5 | 51.18 | 50.16 | 100346 |
| 1781044200 | 50.89 | -0.49 | -0.95 | 51.56 | 51.85 | 50.18 | 140828 |
| 1780957800 | 51.38 | 0.43 | 0.84 | 51.61 | 51.72 | 51.3 | 502532 |
| 1780698600 | 50.95 | -1.37 | -2.62 | 51.96 | 52.07 | 50.73 | 178873 |
| 1780612200 | 52.32 | 0.68 | 1.32 | 52.19 | 52.48 | 52.19 | 42845 |
| 1780525800 | 51.64 | -1.14 | -2.16 | 52.07 | 52.175 | 51.64 | 90074 |
| 1780439400 | 52.78 | 0.7 | 1.34 | 52.51 | 52.935 | 52.3241 | 101169 |
| 1780353000 | 52.08 | -0.66 | -1.25 | 52.06 | 52.24 | 51.53 | 219012 |
| 1780093800 | 52.74 | 0.05 | 0.09 | 52.87 | 53.245 | 52.65 | 231636 |
| 1780007400 | 52.69 | -0.34 | -0.64 | 52.36 | 52.9 | 52.25 | 339179 |
| 1779921000 | 53.03 | -0.17 | -0.32 | 53.34 | 53.415 | 52.85 | 114867 |
| 1779834600 | 53.2 | 0.77 | 1.47 | 53 | 53.29 | 52.88 | 90767 |
| 1779489000 | 52.43 | 0.19 | 0.36 | 52.7 | 52.8 | 52.355 | 107079 |
| 1779402600 | 52.24 | 0.94 | 1.83 | 50.73 | 52.57 | 50.725 | 159938 |
| 1779316200 | 51.3 | 1.22 | 2.44 | 50.48 | 51.48 | 50.33 | 169626 |
| 1779229800 | 50.08 | -0.4 | -0.79 | 50.35 | 50.49 | 50.03 | 205212 |
| 1779143400 | 50.48 | 0.91 | 1.84 | 50.36 | 50.51 | 49.96 | 129339 |
| 1778884200 | 49.57 | -1.12 | -2.21 | 49.57 | 49.69 | 49.38 | 82638 |
| 1778797800 | 50.69 | -0.05 | -0.10 | 50.88 | 50.99 | 50.645 | 56202 |
| 1778711400 | 50.74 | 0.03 | 0.06 | 50.23 | 50.77 | 50.185 | 143936 |
| 1778625000 | 50.71 | -0.54 | -1.05 | 50.75 | 50.9 | 50.28 | 133209 |
| 1778538600 | 51.25 | -0.17 | -0.33 | 51.27 | 51.41 | 51.015 | 77865 |
| 1778279400 | 51.42 | 0.22 | 0.43 | 51.55 | 51.64 | 51.14 | 153393 |
| 1778193000 | 51.2 | -1.42 | -2.70 | 52.74 | 52.74 | 51.135 | 135403 |
| 1778106600 | 52.62 | 1.74 | 3.42 | 52.34 | 52.67 | 52.31 | 75695 |
| 1778020200 | 50.88 | 0.6 | 1.19 | 50.78 | 51.11 | 50.63 | 102672 |
| 1777933800 | 50.28 | -1.28 | -2.48 | 51.52 | 51.6 | 50.005 | 179662 |
| 1777674600 | 51.56 | -0.14 | -0.27 | 51.59 | 52.025 | 51.475 | 201531 |
| 1777588200 | 51.7 | 1.4 | 2.78 | 50.94 | 51.84 | 50.79 | 279928 |
| 1777501800 | 50.3 | -0.3 | -0.59 | 50.72 | 50.72 | 50.05 | 108211 |
| 1777415400 | 50.6 | -1.42 | -2.73 | 50.9 | 50.9 | 50.2 | 245744 |
| 1777329000 | 52.02 | -0.77 | -1.46 | 52.67 | 52.67 | 51.98 | 84626 |
| 1777069800 | 52.79 | 0.26 | 0.49 | 52.66 | 52.81 | 52.35 | 126462 |
| 1776983400 | 52.53 | -0.66 | -1.24 | 53.03 | 53.145 | 51.79 | 184358 |
| 1776897000 | 53.19 | 0.17 | 0.32 | 53.49 | 53.52 | 52.87 | 254224 |
| 1776810600 | 53.02 | -1.41 | -2.59 | 54.23 | 54.23 | 52.97 | 144843 |
| 1776724200 | 54.43 | 0.06 | 0.11 | 54.42 | 54.43 | 53.835 | 120896 |
| 1776465000 | 54.37 | 1.08 | 2.03 | 54.64 | 54.905 | 54.29 | 231117 |
| 1776378600 | 53.29 | -0.1 | -0.19 | 53.5 | 53.57 | 53.07 | 79102 |
| 1776292200 | 53.39 | 0.06 | 0.11 | 53.45 | 53.48 | 53.21 | 93763 |
| 1776205800 | 53.33 | 0.33 | 0.62 | 53.12 | 53.33 | 53.01 | 80048 |
| 1776119400 | 53 | 1.15 | 2.22 | 51.67 | 53.04 | 51.67 | 194074 |
| 1775860200 | 51.85 | 0.04 | 0.08 | 52.52 | 52.55 | 51.65 | 112889 |
| 1775773800 | 51.81 | 0.1 | 0.19 | 51.22 | 51.99 | 51.105 | 175913 |
| 1775687400 | 51.71 | 2.44 | 4.95 | 52.09 | 52.15 | 51.33 | 242297 |
| 1775601000 | 49.27 | -0.36 | -0.73 | 48.72 | 49.52 | 48.25 | 373940 |
| 1775514600 | 49.63 | 0.09 | 0.18 | 49.27 | 49.84 | 49.27 | 126499 |
| 1775169000 | 49.54 | -0.01 | -0.02 | 48.4 | 49.621 | 48.34 | 242912 |
| 1775082600 | 49.55 | 0.83 | 1.70 | 49.75 | 49.99 | 49.33 | 462468 |
| 1774996200 | 48.72 | 1.69 | 3.59 | 47.83 | 48.85 | 47.7 | 222318 |
| 1774909800 | 47.03 | 0.15 | 0.32 | 47.35 | 47.43 | 46.76 | 118458 |
| 1774650600 | 46.88 | -0.43 | -0.91 | 47.12 | 47.36 | 46.74 | 82446 |
| 1774564200 | 47.31 | -1.26 | -2.59 | 47.63 | 48.16 | 47.265 | 69108 |
| 1774477800 | 48.57 | 0.8 | 1.67 | 48.64 | 48.87 | 48.29 | 127670 |
| 1774391400 | 47.77 | -0.34 | -0.71 | 47.27 | 48.06 | 47.11 | 132415 |
| 1774305000 | 48.11 | 1.32 | 2.82 | 47.8 | 48.77 | 47.6 | 182620 |
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.
