Premium
iShares MSCI Malaysia New (EWM)
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 | 1.45 | 6.83962264151 | 21.2 | 22.66 | 20.802 | 949167 | 21.81816726 | SP |
| 4 | -0.75 | -3.20512820513 | 23.4 | 23.585 | 20.802 | 482429 | 22.42147222 | SP |
| 12 | -1.05 | -4.43037974684 | 23.7 | 24.435 | 20.802 | 384452 | 23.11735889 | SP |
| 26 | -3.14 | -12.1752617294 | 25.79 | 25.94 | 20.802 | 345652 | 23.80421703 | SP |
| 52 | 0.97 | 4.4741697417 | 21.68 | 27.49 | 20.802 | 342628 | 23.97631351 | SP |
| 156 | -3 | -11.6959064327 | 25.65 | 27.49 | 19.6 | 342695 | 22.64324271 | SP |
| 260 | -0.75 | -3.20512820513 | 23.4 | 29.64 | 19.6 | 370012 | 24.24842554 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744669800 | 22.65 | 0.19 | 0.85 | 22.73 | 22.73 | 22.56 | 208269 |
| 1744410600 | 22.46 | 0.41 | 1.86 | 22.31 | 22.585 | 22.245 | 482885 |
| 1744324200 | 22.05 | -0.09 | -0.41 | 22.04 | 22.185 | 21.825 | 964007 |
| 1744237800 | 22.14 | 0.94 | 4.43 | 20.85 | 22.265 | 20.802 | 1064484 |
| 1744151400 | 21.2 | -0.55 | -2.53 | 22.01 | 22.01 | 21.1 | 1322057 |
| 1744065000 | 21.75 | -0.16 | -0.73 | 21.2 | 22.01 | 21.2 | 909327 |
| 1743805800 | 21.91 | -1.1 | -4.78 | 22.66 | 22.66 | 21.85 | 809980 |
| 1743719400 | 23.01 | -0.31 | -1.33 | 23.05 | 23.13 | 22.985 | 357608 |
| 1743633000 | 23.32 | 0.29 | 1.26 | 23.21 | 23.32 | 23.195 | 196307 |
| 1743546600 | 23.03 | -0.05 | -0.22 | 22.94 | 23.105 | 22.94 | 246087 |
| 1743460200 | 23.08 | 0.08 | 0.35 | 22.99 | 23.115 | 22.88 | 240625 |
| 1743201000 | 23 | -0.55 | -2.34 | 23.24 | 23.24 | 22.99 | 274639 |
| 1743114600 | 23.55 | 0.34 | 1.46 | 23.45 | 23.585 | 23.45 | 735815 |
| 1743028200 | 23.21 | 0.04 | 0.17 | 23.25 | 23.275 | 23.175 | 231407 |
| 1742941800 | 23.17 | 0.17 | 0.74 | 23.13 | 23.1899 | 23.115 | 234595 |
| 1742855400 | 23 | -0.15 | -0.65 | 22.98 | 23.01 | 22.9301 | 160058 |
| 1742596200 | 23.15 | 0.21 | 0.92 | 23.07 | 23.15 | 23.03 | 381122 |
| 1742509800 | 22.94 | -0.38 | -1.63 | 22.97 | 22.97 | 22.865 | 285516 |
| 1742423400 | 23.32 | -0.07 | -0.30 | 23.25 | 23.39 | 23.21 | 268189 |
| 1742337000 | 23.39 | -0.05 | -0.21 | 23.42 | 23.46 | 23.335 | 278215 |
| 1742250600 | 23.44 | 0.23 | 0.99 | 23.4 | 23.49 | 23.39 | 202573 |
| 1741991400 | 23.21 | 0.3 | 1.31 | 23.1 | 23.24 | 23.07 | 374925 |
| 1741905000 | 22.91 | 0.38 | 1.69 | 22.97 | 22.99 | 22.76 | 253990 |
| 1741818600 | 22.53 | -0.57 | -2.47 | 22.67 | 22.67 | 22.48 | 776703 |
| 1741732200 | 23.1 | -0.02 | -0.09 | 23.02 | 23.145 | 23 | 287077 |
| 1741645800 | 23.12 | -0.17 | -0.73 | 23.23 | 23.23 | 23.07 | 331109 |
| 1741390200 | 23.29 | -0.13 | -0.56 | 23.3 | 23.385 | 23.22 | 543466 |
| 1741303800 | 23.42 | -0.31 | -1.31 | 23.45 | 23.53 | 23.39 | 178695 |
| 1741217400 | 23.73 | 0.5 | 2.15 | 23.5 | 23.75 | 23.45 | 357887 |
| 1741131000 | 23.23 | -0.17 | -0.73 | 23.28 | 23.32 | 23.14 | 453568 |
| 1741044600 | 23.4 | -0.27 | -1.14 | 23.58 | 23.66 | 23.365 | 516641 |
| 1740785400 | 23.67 | -0.09 | -0.38 | 23.59 | 23.68 | 23.47 | 410509 |
| 1740699000 | 23.76 | -0.4 | -1.66 | 23.94 | 23.97 | 23.74 | 319441 |
| 1740612600 | 24.16 | 0.2 | 0.83 | 24.14 | 24.23 | 24.05 | 202186 |
| 1740526200 | 23.96 | -0.28 | -1.16 | 23.99 | 24.02 | 23.925 | 318134 |
| 1740439800 | 24.24 | 0.01 | 0.04 | 24.19 | 24.28 | 24.16 | 305894 |
| 1740180600 | 24.23 | -0.05 | -0.21 | 24.32 | 24.4 | 24.15 | 646315 |
| 1740094200 | 24.28 | 0.16 | 0.66 | 24.13 | 24.28 | 24.117 | 333209 |
| 1740007800 | 24.12 | 0.05 | 0.21 | 24.02 | 24.125 | 24 | 238584 |
| 1739921400 | 24.07 | -0.36 | -1.47 | 24.11 | 24.16 | 24.03 | 228201 |
| 1739575800 | 24.43 | 0.09 | 0.37 | 24.32 | 24.435 | 24.32 | 228280 |
| 1739489400 | 24.34 | 0.27 | 1.12 | 24.14 | 24.38 | 24.07 | 352945 |
| 1739403000 | 24.07 | 0.09 | 0.38 | 23.96 | 24.12 | 23.96 | 116218 |
| 1739316600 | 23.98 | -0.11 | -0.46 | 23.99 | 24.07 | 23.93 | 127484 |
| 1739230200 | 24.09 | 0.12 | 0.50 | 24 | 24.1 | 23.93 | 256316 |
| 1738971000 | 23.97 | -0.07 | -0.29 | 24.06 | 24.2 | 23.91 | 169567 |
| 1738884600 | 24.04 | 0.02 | 0.08 | 24.12 | 24.12 | 23.96 | 430724 |
| 1738798200 | 24.02 | 0.3 | 1.26 | 23.99 | 24.02 | 23.93 | 179178 |
| 1738711800 | 23.72 | 0.35 | 1.50 | 23.64 | 23.77 | 23.64 | 168049 |
| 1738625400 | 23.37 | -0.05 | -0.21 | 23.23 | 23.42 | 23.195 | 597750 |
| 1738366200 | 23.42 | -0.53 | -2.21 | 23.5 | 23.53 | 23.37 | 582128 |
| 1738279800 | 23.95 | 0.19 | 0.80 | 23.88 | 24 | 23.85 | 268579 |
| 1738193400 | 23.76 | -0.06 | -0.25 | 23.76 | 23.88 | 23.755 | 376912 |
| 1738107000 | 23.82 | -0.2 | -0.83 | 23.87 | 23.87 | 23.65 | 200695 |
| 1738020600 | 24.02 | -0.05 | -0.21 | 23.98 | 24.03 | 23.93 | 249269 |
| 1737761400 | 24.07 | 0.07 | 0.29 | 24.06 | 24.11 | 24.04 | 270192 |
| 1737675000 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1737588600 | 24 | 0.19 | 0.80 | 24 | 24.05 | 23.95 | 145500 |
| 1737502200 | 23.81 | 0.37 | 1.58 | 23.71 | 23.81 | 23.7 | 389098 |
| 1737156600 | 23.44 | 0.22 | 0.95 | 23.39 | 23.495 | 23.37 | 424574 |
| 1737070200 | 23.22 | -0.16 | -0.68 | 23.17 | 23.24 | 23.11 | 342408 |
| 1736983800 | 23.38 | -0.13 | -0.55 | 23.41 | 23.44 | 23.335 | 614328 |
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
