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 | 0.71 | 4.31086824529 | 16.47 | 17.25 | 16.315 | 2383262 | 16.90351386 | SP |
| 4 | -0.47 | -2.66288951841 | 17.65 | 17.83 | 15.035 | 4639015 | 16.38011743 | SP |
| 12 | 0.47 | 2.81268701376 | 16.71 | 18.48 | 15.035 | 4453867 | 17.10756959 | SP |
| 26 | -0.88 | -4.87264673311 | 18.06 | 18.58 | 15.035 | 3354527 | 17.09940252 | SP |
| 52 | 1.62 | 10.411311054 | 15.56 | 20.365 | 14.88 | 2929963 | 17.01029641 | SP |
| 156 | -4.15 | -19.4561650258 | 21.33 | 22.65 | 14.64 | 3002244 | 18.52053084 | SP |
| 260 | -4.07 | -19.1529411765 | 21.25 | 28.17 | 14.64 | 3855295 | 21.47283381 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 17.18 | 0.01 | 0.06 | 17.12 | 17.18 | 17.07 | 2596096 |
| 1745533800 | 17.17 | 0.09 | 0.53 | 17.1 | 17.18 | 17.045 | 2423117 |
| 1745447400 | 17.08 | 0.22 | 1.30 | 17.16 | 17.25 | 17.045 | 2322997 |
| 1745361000 | 16.86 | 0.48 | 2.93 | 16.739999 | 16.905 | 16.71 | 3021505 |
| 1745274600 | 16.379999 | -0.05 | -0.30 | 16.469999 | 16.51 | 16.315 | 1765429 |
| 1744929000 | 16.43 | 0.09 | 0.55 | 16.54 | 16.594999 | 16.415 | 3253836 |
| 1744842600 | 16.34 | -0.01 | -0.06 | 16.399999 | 16.51 | 16.309999 | 1856243 |
| 1744756200 | 16.35 | -0.01 | -0.06 | 16.379999 | 16.395 | 16.309999 | 2310012 |
| 1744669800 | 16.36 | 0.39 | 2.44 | 16.37 | 16.4799 | 16.305 | 4454078 |
| 1744410600 | 15.97 | 0.2 | 1.27 | 15.83 | 16.01 | 15.7 | 4324722 |
| 1744324200 | 15.77 | -0.02 | -0.13 | 15.8 | 15.8775 | 15.57 | 5945381 |
| 1744237800 | 15.79 | 0.59 | 3.88 | 15.24 | 15.83 | 15.035 | 8800071 |
| 1744151400 | 15.2 | -0.48 | -3.06 | 15.9 | 15.9 | 15.1 | 7805200 |
| 1744065000 | 15.68 | -0.7 | -4.27 | 15.96 | 16.27 | 15.505 | 11504148 |
| 1743805800 | 16.379999 | -1.1 | -6.29 | 16.66 | 16.875 | 16.239999 | 9751308 |
| 1743719400 | 17.48 | -0.31 | -1.74 | 17.48 | 17.525 | 17.415 | 4328080 |
| 1743633000 | 17.79 | 0.05 | 0.28 | 17.76 | 17.83 | 17.745 | 3505161 |
| 1743546600 | 17.74 | 0.23 | 1.31 | 17.6 | 17.8099 | 17.6 | 3833604 |
| 1743460200 | 17.51 | -0.05 | -0.28 | 17.4 | 17.55 | 17.3801 | 3146031 |
| 1743201000 | 17.56 | -0.25 | -1.40 | 17.65 | 17.6701 | 17.52 | 3790361 |
| 1743114600 | 17.81 | 0.24 | 1.37 | 17.8 | 17.8956 | 17.74 | 2500019 |
| 1743028200 | 17.57 | -0.12 | -0.68 | 17.69 | 17.715 | 17.56 | 4138842 |
| 1742941800 | 17.69 | -0.05 | -0.28 | 17.73 | 17.8 | 17.68 | 2577351 |
| 1742855400 | 17.74 | -0.1 | -0.56 | 17.78 | 17.805 | 17.695 | 2708831 |
| 1742596200 | 17.84 | -0.18 | -1.00 | 17.76 | 17.84 | 17.72 | 3733877 |
| 1742509800 | 18.02 | -0.35 | -1.91 | 18.06 | 18.13 | 18.015 | 3736456 |
| 1742423400 | 18.37 | 0.15 | 0.82 | 18.47 | 18.47 | 18.305 | 4041905 |
| 1742337000 | 18.22 | -0.17 | -0.92 | 18.3 | 18.3 | 18.19 | 5019597 |
| 1742250600 | 18.39 | 0.24 | 1.32 | 18.25 | 18.41 | 18.18 | 4019837 |
| 1741991400 | 18.15 | -0.02 | -0.11 | 18.1 | 18.215 | 18.085 | 5362310 |
| 1741905000 | 18.17 | -0.04 | -0.22 | 18.08 | 18.28 | 18.04 | 4178207 |
| 1741818600 | 18.21 | 0.1 | 0.55 | 18.28 | 18.2994 | 18.18 | 5202941 |
| 1741732200 | 18.11 | 0.16 | 0.89 | 18.27 | 18.34 | 18.0838 | 7197803 |
| 1741645800 | 17.95 | -0.36 | -1.97 | 18.08 | 18.12 | 17.9 | 5194138 |
| 1741390200 | 18.31 | -0.03 | -0.16 | 18.23 | 18.36 | 18.1701 | 5916125 |
| 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 | 5844012 |
| 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 | 4802997 |
| 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 | 4171850 |
| 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 | 3137057 |
| 1738625400 | 16.309999 | -0.19 | -1.15 | 16.27 | 16.475 | 16.2 | 8024288 |
| 1738366200 | 16.5 | -0.21 | -1.26 | 16.71 | 16.71 | 16.45 | 3621444 |
| 1738279800 | 16.71 | 0.27 | 1.64 | 16.51 | 16.75 | 16.5 | 3100427 |
| 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 |
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
