Premium
iShares MSCI Hong Kong (EWH)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.77 | 4.38996579247 | 17.54 | 18.48 | 17.25 | 6483994 | 17.98602609 | SP |
| 4 | 1.96 | 11.9877675841 | 16.35 | 18.48 | 16.09 | 4544195 | 17.41538154 | SP |
| 12 | 1.2 | 7.01344243133 | 17.11 | 18.48 | 15.7195 | 3310754 | 16.89598821 | SP |
| 26 | 2.54 | 16.1065313887 | 15.77 | 20.365 | 15.555 | 3061315 | 17.47870117 | SP |
| 52 | 1.95 | 11.9193154034 | 16.36 | 20.365 | 14.64 | 2623020 | 16.82863181 | SP |
| 156 | -3.19 | -14.8372093023 | 21.5 | 23.215 | 14.64 | 2977408 | 18.84392474 | SP |
| 260 | -3.85 | -17.3736462094 | 22.16 | 28.17 | 14.64 | 3970319 | 21.51398732 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 18.31 | -0.03 | -0.16 | 18.23 | 18.36 | 18.1701 | 5833093 |
| 1741303800 | 18.34 | 0.16 | 0.88 | 18.41 | 18.48 | 18.305 | 7667235 |
| 1741217400 | 18.18 | 0.63 | 3.59 | 17.99 | 18.21 | 17.94 | 7363036 |
| 1741131000 | 17.55 | 0.24 | 1.39 | 17.47 | 17.73 | 17.405 | 7419000 |
| 1741044600 | 17.31 | -0.28 | -1.59 | 17.54 | 17.58 | 17.25 | 4137607 |
| 1740785400 | 17.59 | -0.03 | -0.17 | 17.45 | 17.59 | 17.38 | 4164940 |
| 1740699000 | 17.62 | -0.03 | -0.17 | 17.76 | 17.7683 | 17.59 | 4593653 |
| 1740612600 | 17.65 | 0.27 | 1.55 | 17.63 | 17.75 | 17.56 | 3799368 |
| 1740526200 | 17.38 | 0.16 | 0.93 | 17.34 | 17.39 | 17.28 | 3737396 |
| 1740439800 | 17.22 | 0.03 | 0.17 | 17.35 | 17.39 | 17.21 | 4539265 |
| 1740180600 | 17.19 | 0.2 | 1.18 | 17.32 | 17.45 | 17.18 | 4577039 |
| 1740094200 | 16.99 | 0.08 | 0.47 | 16.95 | 17.01 | 16.835 | 5844712 |
| 1740007800 | 16.91 | 0.02 | 0.12 | 16.87 | 16.9155 | 16.815 | 2506843 |
| 1739921400 | 16.89 | -0.09 | -0.53 | 16.93 | 16.93 | 16.774999 | 3862055 |
| 1739575800 | 16.98 | 0.15 | 0.89 | 16.99 | 17.04 | 16.935 | 2880967 |
| 1739489400 | 16.83 | 0.17 | 1.02 | 16.6 | 16.84 | 16.579999 | 2689067 |
| 1739403000 | 16.66 | 0.48 | 2.97 | 16.44 | 16.695 | 16.405 | 4803997 |
| 1739316600 | 16.18 | -0.16 | -0.98 | 16.12 | 16.21 | 16.09 | 2512353 |
| 1739230200 | 16.34 | 0.13 | 0.80 | 16.35 | 16.35 | 16.239999 | 3408081 |
| 1738971000 | 16.21 | -0.11 | -0.67 | 16.32 | 16.44 | 16.21 | 3612964 |
| 1738884600 | 16.32 | 0.12 | 0.74 | 16.29 | 16.335 | 16.26 | 2559730 |
| 1738798200 | 16.2 | -0.26 | -1.58 | 16.16 | 16.21 | 16.11 | 2635490 |
| 1738711800 | 16.46 | 0.15 | 0.92 | 16.34 | 16.495 | 16.32 | 3137558 |
| 1738625400 | 16.309999 | -0.19 | -1.15 | 16.27 | 16.475 | 16.2 | 7437690 |
| 1738366200 | 16.5 | -0.21 | -1.26 | 16.71 | 16.71 | 16.45 | 3648027 |
| 1738279800 | 16.71 | 0.27 | 1.64 | 16.51 | 16.75 | 16.5 | 3106792 |
| 1738193400 | 16.44 | -0.07 | -0.42 | 16.579999 | 16.605 | 16.42 | 2576143 |
| 1738107000 | 16.51 | 0.07 | 0.40 | 16.44 | 16.52 | 16.315 | 1561784 |
| 1738020600 | 16.445 | 0.02 | 0.09 | 16.48 | 16.535 | 16.43 | 2681581 |
| 1737761400 | 16.43 | 0.04 | 0.24 | 16.379999 | 16.45 | 16.309999 | 2583936 |
| 1737675000 | 16.39 | 0 | 0.00 | 16.39 | 16.39 | 16.39 | 0 |
| 1737588600 | 16.39 | -0.12 | -0.73 | 16.42 | 16.45 | 16.329999 | 2751127 |
| 1737502200 | 16.51 | 0.11 | 0.67 | 16.495 | 16.515 | 16.39 | 1947586 |
| 1737156600 | 16.399999 | 0.28 | 1.74 | 16.219999 | 16.5199 | 16.219999 | 3231829 |
| 1737070200 | 16.12 | 0.03 | 0.19 | 16.059999 | 16.12 | 16.024999 | 2124738 |
| 1736983800 | 16.09 | 0.2 | 1.26 | 16.02 | 16.11 | 16.02 | 2130324 |
| 1736897400 | 15.89 | 0.09 | 0.57 | 15.92 | 15.985 | 15.87 | 2367701 |
| 1736811000 | 15.8 | -0.03 | -0.19 | 15.75 | 15.81 | 15.7195 | 3165877 |
| 1736551800 | 15.83 | -0.27 | -1.68 | 15.94 | 15.965 | 15.83 | 2437208 |
| 1736379000 | 16.1 | -0.18 | -1.11 | 16.09 | 16.129999 | 16.04 | 2519156 |
| 1736292600 | 16.28 | -0.19 | -1.15 | 16.42 | 16.42 | 16.25 | 2875975 |
| 1736206200 | 16.469999 | -0.06 | -0.36 | 16.62 | 16.64 | 16.469999 | 3226364 |
| 1735947000 | 16.53 | 0.13 | 0.79 | 16.489999 | 16.545 | 16.45 | 1636260 |
| 1735860600 | 16.399999 | -0.26 | -1.56 | 16.469999 | 16.52 | 16.39 | 2330412 |
| 1735687800 | 16.66 | 0.03 | 0.18 | 16.66 | 16.735 | 16.61 | 1641583 |
| 1735601400 | 16.629999 | -0.13 | -0.78 | 16.71 | 16.71 | 16.579999 | 1579861 |
| 1735342200 | 16.76 | -0.23 | -1.35 | 16.78 | 16.825 | 16.739999 | 2975091 |
| 1735255800 | 16.99 | 0.07 | 0.41 | 16.82 | 17.05 | 16.8023 | 980826 |
| 1735077840 | 16.92 | 0.21 | 1.26 | 16.93 | 16.99 | 16.89 | 880821 |
| 1734996600 | 16.71 | 0.15 | 0.91 | 16.61 | 16.75 | 16.575 | 2673303 |
| 1734737400 | 16.559999 | 0.1 | 0.61 | 16.475 | 16.635 | 16.465 | 2678876 |
| 1734651000 | 16.46 | 0.05 | 0.30 | 16.53 | 16.59 | 16.46 | 2479879 |
| 1734564600 | 16.41 | -0.33 | -1.97 | 16.68 | 16.735 | 16.41 | 2512124 |
| 1734478200 | 16.739999 | -0.34 | -1.99 | 16.66 | 16.815 | 16.66 | 2675633 |
| 1734391800 | 17.08 | -0.25 | -1.44 | 17.11 | 17.145 | 17.04 | 3076737 |
| 1734132600 | 17.33 | -0.11 | -0.63 | 17.37 | 17.405 | 17.285 | 2336229 |
| 1734046200 | 17.44 | -0.15 | -0.85 | 17.42 | 17.49 | 17.36 | 2344421 |
| 1733959800 | 17.59 | -0.19 | -1.07 | 17.595 | 17.61 | 17.52 | 1266605 |
| 1733873400 | 17.78 | -0.48 | -2.63 | 17.88 | 17.915 | 17.77 | 3481538 |
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
