Premium
iShares MSCI Hong Kong (EWH)
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 | 0.64 | 4.02010050251 | 15.92 | 16.56 | 15.87 | 2463648 | 16.15008051 | SP |
| 4 | -0.37 | -2.18546958063 | 16.93 | 17.05 | 15.7195 | 2256502 | 16.30261565 | SP |
| 12 | -1.64 | -9.01098901099 | 18.2 | 18.58 | 15.7195 | 2323634 | 17.12959809 | SP |
| 26 | 0.95 | 6.08584240871 | 15.61 | 20.365 | 15.005 | 2484854 | 17.23312438 | SP |
| 52 | 1.26 | 8.23529411765 | 15.3 | 20.365 | 14.64 | 2488905 | 16.65916628 | SP |
| 156 | -8.01 | -32.6007326007 | 24.57 | 24.72 | 14.64 | 3001402 | 19.25229043 | SP |
| 260 | -8.07 | -32.7649208283 | 24.63 | 28.17 | 14.64 | 4107293 | 21.72747649 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502200 | 16.51 | 0.11 | 0.67 | 16.46 | 16.515 | 16.39 | 1956178 |
| 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 | 15.98 | 15.83 | 2485241 |
| 1736379000 | 16.1 | -0.18 | -1.11 | 16.09 | 16.129999 | 16.04 | 2562146 |
| 1736292600 | 16.28 | -0.19 | -1.15 | 16.42 | 16.42 | 16.25 | 2882318 |
| 1736206200 | 16.469999 | -0.06 | -0.36 | 16.62 | 16.64 | 16.469999 | 3250529 |
| 1735947000 | 16.53 | 0.13 | 0.79 | 16.489999 | 16.545 | 16.45 | 1676447 |
| 1735860600 | 16.399999 | -0.26 | -1.56 | 16.469999 | 16.52 | 16.39 | 2347258 |
| 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 | 1588016 |
| 1735342200 | 16.76 | -0.23 | -1.35 | 16.78 | 16.825 | 16.739999 | 3043427 |
| 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 | 2674207 |
| 1734737400 | 16.559999 | 0.1 | 0.61 | 16.48 | 16.635 | 16.45 | 2696629 |
| 1734651000 | 16.46 | 0.05 | 0.30 | 16.53 | 16.59 | 16.46 | 2479888 |
| 1734564600 | 16.41 | -0.33 | -1.97 | 16.68 | 16.735 | 16.41 | 2529077 |
| 1734478200 | 16.739999 | -0.34 | -1.99 | 16.66 | 16.815 | 16.64 | 2717945 |
| 1734391800 | 17.08 | -0.25 | -1.44 | 17.11 | 17.145 | 17.04 | 3102876 |
| 1734132600 | 17.33 | -0.11 | -0.63 | 17.37 | 17.405 | 17.285 | 2369258 |
| 1734046200 | 17.44 | -0.15 | -0.85 | 17.42 | 17.49 | 17.36 | 2372931 |
| 1733959800 | 17.59 | -0.19 | -1.07 | 17.63 | 17.64 | 17.52 | 1287453 |
| 1733873400 | 17.78 | -0.48 | -2.63 | 17.99 | 17.99 | 17.77 | 3657647 |
| 1733787000 | 18.26 | 0.97 | 5.61 | 18.07 | 18.42 | 18.055 | 6034420 |
| 1733527800 | 17.29 | 0.01 | 0.06 | 17.42 | 17.43 | 17.29 | 1428809 |
| 1733441400 | 17.28 | 0.04 | 0.23 | 17.26 | 17.325 | 17.26 | 1251677 |
| 1733355000 | 17.24 | -0.14 | -0.81 | 17.34 | 17.34 | 17.22 | 1780361 |
| 1733268600 | 17.38 | 0.12 | 0.70 | 17.38 | 17.455 | 17.335 | 2476995 |
| 1733182200 | 17.26 | -0.18 | -1.03 | 17.27 | 17.2961 | 17.17 | 2429397 |
| 1732917840 | 17.44 | 0.18 | 1.04 | 17.19 | 17.46 | 17.1895 | 1927382 |
| 1732750200 | 17.26 | 0.31 | 1.83 | 17.22 | 17.28 | 17.1949 | 2055259 |
| 1732663800 | 16.95 | -0.02 | -0.12 | 17.03 | 17.0458 | 16.9 | 1953465 |
| 1732577400 | 16.97 | 0.03 | 0.18 | 16.93 | 16.99 | 16.905 | 2579855 |
| 1732318200 | 16.94 | -0.29 | -1.65 | 16.94 | 16.98 | 16.865 | 1773818 |
| 1732231800 | 17.225 | -0.02 | -0.09 | 17.29 | 17.29 | 17.2001 | 1139442 |
| 1732145400 | 17.24 | 0.05 | 0.29 | 17.21 | 17.28 | 17.195 | 1360602 |
| 1732059000 | 17.19 | -0.11 | -0.64 | 17.23 | 17.23 | 17.14 | 1789467 |
| 1731972600 | 17.3 | 0.11 | 0.64 | 17.25 | 17.338 | 17.21 | 1853850 |
| 1731713400 | 17.19 | -0.06 | -0.35 | 17.17 | 17.225 | 17.15 | 2501151 |
| 1731627000 | 17.25 | -0.07 | -0.40 | 17.28 | 17.3 | 17.18 | 2135416 |
| 1731540600 | 17.32 | -0.15 | -0.86 | 17.47 | 17.49 | 17.32 | 2060273 |
| 1731454200 | 17.47 | -0.48 | -2.67 | 17.6 | 17.615 | 17.4 | 5011534 |
| 1731367800 | 17.95 | -0.04 | -0.22 | 17.89 | 17.95 | 17.845 | 2270482 |
| 1731108600 | 17.99 | -0.45 | -2.44 | 18.09 | 18.18 | 17.84 | 3829830 |
| 1731022200 | 18.44 | 0.48 | 2.67 | 18.44 | 18.58 | 18.35 | 2669588 |
| 1730935800 | 17.96 | -0.42 | -2.29 | 17.9 | 18.0598 | 17.795 | 2365580 |
| 1730849400 | 18.38 | 0.3 | 1.66 | 18.33 | 18.415 | 18.295 | 2100785 |
| 1730763000 | 18.08 | 0.06 | 0.33 | 18.09 | 18.225 | 18.075 | 1719542 |
| 1730500200 | 18.02 | 0.15 | 0.84 | 18.01 | 18.11 | 17.98 | 3731578 |
| 1730413800 | 17.87 | -0.06 | -0.33 | 17.88 | 17.9 | 17.735 | 1931099 |
| 1730327400 | 17.93 | -0.14 | -0.77 | 17.81 | 17.985 | 17.8 | 1314942 |
| 1730241000 | 18.07 | -0.1 | -0.55 | 18.2 | 18.23 | 18.055 | 1722892 |
| 1730154600 | 18.17 | 0.2 | 1.11 | 18.06 | 18.226458 | 18.06 | 1316178 |
| 1729895400 | 17.97 | 0.07 | 0.39 | 18.06 | 18.13 | 17.955 | 2954103 |
| 1729809000 | 17.9 | 0.07 | 0.39 | 17.89 | 17.95 | 17.795 | 1967233 |
| 1729722600 | 17.83 | -0.17 | -0.94 | 17.91 | 17.99 | 17.77 | 2544294 |
| 1729636200 | 18 | 0.1 | 0.56 | 17.86 | 18.12 | 17.86 | 2223239 |
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
