Premium
iShares MSCI Malaysia New (EWM)
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 | -0.97 | -3.46057795219 | 28.03 | 28.08 | 27.05 | 241925 | 27.57171982 | SP |
| 4 | -1.94 | -6.68965517241 | 29 | 29.215 | 27.05 | 348352 | 28.16981009 | SP |
| 12 | -0.88 | -3.14960629921 | 27.94 | 30.635 | 27.05 | 268223 | 28.7400176 | SP |
| 26 | -0.37 | -1.34888807875 | 27.43 | 30.635 | 27.05 | 379974 | 28.87082135 | SP |
| 52 | 3.66 | 15.641025641 | 23.4 | 30.635 | 23.342 | 302052 | 27.60726687 | SP |
| 156 | 7.06 | 35.3 | 20 | 30.635 | 19.84 | 319306 | 24.31432596 | SP |
| 260 | 0.98 | 3.75766871166 | 26.08 | 30.635 | 19.6 | 342789 | 24.08926389 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 27.06 | -0.46 | -1.67 | 27.36 | 27.36 | 27.05 | 138600 |
| 1781821800 | 27.52 | -0.09 | -0.33 | 27.66 | 27.66 | 27.49 | 238709 |
| 1781735400 | 27.61 | -0.32 | -1.15 | 27.86 | 27.93 | 27.605 | 400797 |
| 1781649000 | 27.93 | 0.17 | 0.61 | 28.03 | 28.08 | 27.905 | 189594 |
| 1781562600 | 27.76 | -0.39 | -1.39 | 27.86 | 27.8888 | 27.715 | 364304 |
| 1781303400 | 28.15 | 0.07 | 0.25 | 28.11 | 28.185 | 28.02 | 258011 |
| 1781217000 | 28.08 | 0.44 | 1.59 | 27.77 | 28.125 | 27.76 | 177491 |
| 1781130600 | 27.64 | -0.07 | -0.25 | 27.86 | 27.965 | 27.64 | 649317 |
| 1781044200 | 27.71 | -0.12 | -0.43 | 27.78 | 28.0209 | 27.42 | 247491 |
| 1780957800 | 27.83 | -0.08 | -0.29 | 27.865 | 27.945 | 27.775 | 242787 |
| 1780698600 | 27.91 | -0.29 | -1.03 | 28.22 | 28.305 | 27.9 | 526546 |
| 1780612200 | 28.2 | 0.17 | 0.61 | 28.06 | 28.3 | 28.06 | 736006 |
| 1780525800 | 28.03 | -0.68 | -2.37 | 28.37 | 28.4699 | 28.025 | 254202 |
| 1780439400 | 28.71 | 0.09 | 0.31 | 28.48 | 28.815 | 28.48 | 394773 |
| 1780353000 | 28.62 | 0.05 | 0.18 | 28.5 | 28.6491 | 28.4 | 265738 |
| 1780093800 | 28.57 | -0.22 | -0.76 | 28.62 | 28.78 | 28.485 | 246306 |
| 1780007400 | 28.79 | -0.28 | -0.96 | 28.74 | 28.82 | 28.57 | 338633 |
| 1779921000 | 29.07 | 0.07 | 0.24 | 28.97 | 29.08 | 28.91 | 141566 |
| 1779834600 | 29 | -0.24 | -0.82 | 29 | 29.215 | 28.915 | 807826 |
| 1779489000 | 29.24 | -0.07 | -0.24 | 29.36 | 29.36 | 29.22 | 112010 |
| 1779402600 | 29.31 | -0.2 | -0.68 | 29.18 | 29.36 | 29.13 | 268757 |
| 1779316200 | 29.51 | 0.21 | 0.72 | 29.39 | 29.54 | 29.26 | 176073 |
| 1779229800 | 29.3 | -0.15 | -0.51 | 29.36 | 29.41 | 29.255 | 222834 |
| 1779143400 | 29.45 | -0.25 | -0.84 | 29.7 | 29.7 | 29.37 | 178200 |
| 1778884200 | 29.7 | -0.5 | -1.66 | 29.89 | 29.895 | 29.645 | 245587 |
| 1778797800 | 30.2 | -0.01 | -0.03 | 30.15 | 30.22 | 30.07 | 69986 |
| 1778711400 | 30.21 | 0.05 | 0.17 | 30.24 | 30.25 | 30.07 | 147126 |
| 1778625000 | 30.16 | 0.02 | 0.07 | 30.07 | 30.225 | 29.995 | 304206 |
| 1778538600 | 30.14 | -0.17 | -0.56 | 30.3 | 30.3 | 30.12 | 240213 |
| 1778279400 | 30.31 | -0.11 | -0.36 | 30.23 | 30.31 | 30.18 | 176587 |
| 1778193000 | 30.42 | 0.03 | 0.10 | 30.45 | 30.635 | 30.395 | 151765 |
| 1778106600 | 30.39 | 0.52 | 1.74 | 30.03 | 30.4 | 30.03 | 182003 |
| 1778020200 | 29.87 | 0.33 | 1.12 | 29.79 | 29.9 | 29.75 | 119221 |
| 1777933800 | 29.54 | 0.03 | 0.10 | 29.61 | 29.65 | 29.49 | 114922 |
| 1777674600 | 29.51 | 0.14 | 0.48 | 29.28 | 29.62 | 29.21 | 294696 |
| 1777588200 | 29.37 | 0.13 | 0.44 | 29.38 | 29.5 | 29.17 | 400705 |
| 1777501800 | 29.24 | -0.26 | -0.88 | 29.3 | 29.3 | 29.225 | 96435 |
| 1777415400 | 29.5 | 0.16 | 0.55 | 29.5 | 29.5 | 29.38 | 143936 |
| 1777329000 | 29.34 | -0.05 | -0.17 | 29.39 | 29.39 | 29.23 | 258716 |
| 1777069800 | 29.39 | 0.18 | 0.62 | 29.2 | 29.395 | 29.2 | 145435 |
| 1776983400 | 29.21 | 0.02 | 0.07 | 29.3 | 29.3751 | 29.04 | 292956 |
| 1776897000 | 29.19 | 0.18 | 0.62 | 29.16 | 29.2325 | 29.0332 | 160805 |
| 1776810600 | 29.01 | -0.04 | -0.14 | 29.22 | 29.27 | 29 | 197693 |
| 1776724200 | 29.05 | -0.11 | -0.38 | 29.07 | 29.1 | 28.905 | 199024 |
| 1776465000 | 29.16 | 0.39 | 1.36 | 29.04 | 29.345 | 29.04 | 590513 |
| 1776378600 | 28.77 | 0.16 | 0.56 | 28.71 | 28.82 | 28.6608 | 219722 |
| 1776292200 | 28.61 | -0.27 | -0.93 | 28.89 | 28.89 | 28.61 | 252017 |
| 1776205800 | 28.88 | 0.19 | 0.66 | 28.8 | 28.985 | 28.768 | 220909 |
| 1776119400 | 28.69 | 0.04 | 0.14 | 28.53 | 28.72 | 28.42 | 208229 |
| 1775860200 | 28.65 | 0.09 | 0.32 | 28.81 | 28.81 | 28.62 | 294383 |
| 1775773800 | 28.56 | -0.3 | -1.04 | 28.43 | 28.61 | 28.43 | 283015 |
| 1775687400 | 28.86 | 0.85 | 3.03 | 28.89 | 28.94 | 28.73 | 282298 |
| 1775601000 | 28.01 | -0.21 | -0.74 | 28 | 28.045 | 27.79 | 445775 |
| 1775514600 | 28.22 | -0.12 | -0.42 | 28.08 | 28.22 | 28.04 | 180524 |
| 1775169000 | 28.34 | -0.31 | -1.08 | 28.21 | 28.41 | 28.06 | 165520 |
| 1775082600 | 28.65 | 0.24 | 0.84 | 28.55 | 28.7351 | 28.51 | 326071 |
| 1774996200 | 28.41 | 0.47 | 1.68 | 27.94 | 28.41 | 27.94 | 301123 |
| 1774909800 | 27.94 | -0.49 | -1.72 | 28.2 | 28.23 | 27.88 | 325762 |
| 1774650600 | 28.43 | 0.15 | 0.53 | 28.38 | 28.53 | 28.365 | 267137 |
| 1774564200 | 28.28 | -0.71 | -2.45 | 28.7 | 28.725 | 28.265 | 1900975 |
| 1774477800 | 28.99 | 0.06 | 0.21 | 29.08 | 29.11 | 28.95 | 433715 |
| 1774391400 | 28.93 | -0.51 | -1.73 | 28.98 | 28.98 | 28.825 | 508013 |
| 1774305000 | 29.44 | 0.5 | 1.73 | 29.14 | 29.48 | 29.08 | 346214 |
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.
