Premium
iShares MSCI Austria ETF (EWO)
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 | 0.22 | 0.521574205785 | 42.18 | 43.05 | 41.63 | 42292 | 42.57047586 | SP |
| 4 | 1.68 | 4.1257367387 | 40.72 | 43.6 | 39.66 | 32250 | 42.27148765 | SP |
| 12 | 2.8 | 7.07070707071 | 39.6 | 43.6 | 38.18 | 27932 | 40.72657149 | SP |
| 26 | 6.33 | 17.5492098697 | 36.07 | 43.6 | 33.5411 | 42610 | 37.99309332 | SP |
| 52 | 13.44 | 46.408839779 | 28.96 | 43.6 | 28.84 | 40104 | 35.11711247 | SP |
| 156 | 22.4028 | 112.029684156 | 19.9972 | 43.6 | 18.74 | 38147 | 27.77197016 | SP |
| 260 | 18.39 | 76.5930862141 | 24.01 | 43.6 | 15.28 | 36334 | 25.44288908 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 42.4 | -0.6 | -1.40 | 42.88 | 42.88 | 42.34 | 33227 |
| 1783377000 | 43 | 0.36 | 0.84 | 42.71 | 43.05 | 42.6308 | 56574 |
| 1783031400 | 42.64 | 0.87 | 2.08 | 42.47 | 42.8 | 42.34 | 66520 |
| 1782945000 | 41.77 | -0.56 | -1.31 | 41.63 | 41.9004 | 41.63 | 31738 |
| 1782858600 | 42.325 | 0.62 | 1.48 | 42.18 | 42.3544 | 41.96 | 14336 |
| 1782772200 | 41.7073 | 0.13 | 0.31 | 41.74 | 41.775 | 41.3711 | 47285 |
| 1782513000 | 41.58 | -0.67 | -1.59 | 41.85 | 42.01 | 41.58 | 22348 |
| 1782426600 | 42.25 | 0.25 | 0.60 | 42.44 | 42.57 | 42.15 | 58422 |
| 1782340200 | 42 | -0.51 | -1.20 | 41.89 | 42.081 | 41.73 | 14312 |
| 1782253800 | 42.51 | -0.63 | -1.46 | 42.17 | 42.7493 | 41.98 | 22840 |
| 1782167400 | 43.14 | 0.11 | 0.26 | 43 | 43.45 | 42.99 | 16240 |
| 1781821800 | 43.03 | 0.18 | 0.42 | 42.98 | 43.16 | 42.8 | 22498 |
| 1781735400 | 42.85 | 0.33 | 0.78 | 43.27 | 43.6 | 42.82 | 51986 |
| 1781649000 | 42.52 | -0.13 | -0.30 | 42.42 | 42.73 | 42.42 | 24335 |
| 1781562600 | 42.65 | 0.6 | 1.43 | 42.77 | 42.77 | 42.3801 | 61267 |
| 1781303400 | 42.05 | 0.57 | 1.37 | 42.04 | 42.135 | 41.83 | 15843 |
| 1781217000 | 41.48 | 1.75 | 4.40 | 40.37 | 41.48 | 40.29 | 14831 |
| 1781130600 | 39.73 | -0.51 | -1.26 | 40.16 | 40.39 | 39.66 | 8645 |
| 1781044200 | 40.2373 | 0.28 | 0.69 | 40.72 | 40.72 | 39.87 | 30488 |
| 1780957800 | 39.96 | -0.11 | -0.27 | 40.16 | 40.26 | 39.94 | 15164 |
| 1780698600 | 40.07 | -0.86 | -2.10 | 40.88 | 40.88 | 39.9 | 18298 |
| 1780612200 | 40.93 | 0.31 | 0.76 | 40.98 | 41.0912 | 40.93 | 6036 |
| 1780525800 | 40.621 | -0.74 | -1.79 | 40.84 | 40.955 | 40.621 | 19996 |
| 1780439400 | 41.36 | 0.43 | 1.05 | 41.22 | 41.48 | 41.0601 | 47103 |
| 1780353000 | 40.93 | -0.26 | -0.63 | 41.08 | 41.18 | 40.67 | 166048 |
| 1780093800 | 41.19 | 0.8 | 1.98 | 41.29 | 41.53 | 41.09 | 50385 |
| 1780007400 | 40.39 | -0.42 | -1.03 | 40.48 | 40.63 | 40.39 | 12006 |
| 1779921000 | 40.81 | -0.12 | -0.29 | 41.1 | 41.18 | 40.77 | 17740 |
| 1779834600 | 40.93 | 1 | 2.50 | 41.13 | 41.31 | 40.81 | 15476 |
| 1779489000 | 39.93 | 0.18 | 0.45 | 40.22 | 40.22 | 39.78 | 5850 |
| 1779402600 | 39.75 | 0.17 | 0.43 | 39.41 | 39.905 | 39.37 | 10357 |
| 1779316200 | 39.58 | 0.82 | 2.12 | 39.08 | 39.63 | 39.0101 | 15215 |
| 1779229800 | 38.76 | -0.56 | -1.42 | 39.06 | 39.06 | 38.76 | 13677 |
| 1779143400 | 39.32 | 0.37 | 0.95 | 39.2 | 39.33 | 39 | 17760 |
| 1778884200 | 38.95 | -0.44 | -1.12 | 38.98 | 39.07 | 38.86 | 25028 |
| 1778797800 | 39.39 | -0.16 | -0.40 | 39.48 | 39.65 | 39.35 | 14313 |
| 1778711400 | 39.548 | 0.04 | 0.11 | 39.1 | 39.58 | 39.1 | 14443 |
| 1778625000 | 39.506 | -0.56 | -1.41 | 39.67 | 39.67 | 39.28 | 15019 |
| 1778538600 | 40.07 | 0.16 | 0.39 | 39.96 | 40.1364 | 39.96 | 9163 |
| 1778279400 | 39.9124 | 0.41 | 1.04 | 39.81 | 39.9124 | 39.7 | 8614 |
| 1778193000 | 39.5 | -0.74 | -1.84 | 40.25 | 40.2644 | 39.5 | 15633 |
| 1778106600 | 40.24 | 1.33 | 3.41 | 40.18 | 40.24 | 40.085 | 14375 |
| 1778020200 | 38.9128 | 0.45 | 1.18 | 38.75 | 38.9789 | 38.6 | 8784 |
| 1777933800 | 38.46 | -0.56 | -1.44 | 38.58 | 38.9599 | 38.18 | 26763 |
| 1777674600 | 39.02 | -0.01 | -0.02 | 39.21 | 39.46 | 38.941 | 75397 |
| 1777588200 | 39.0263 | 0.29 | 0.74 | 38.875 | 39.07 | 38.745 | 7642 |
| 1777501800 | 38.74 | -0.05 | -0.13 | 39.09 | 39.2499 | 38.74 | 2659 |
| 1777415400 | 38.79 | -0.1 | -0.26 | 38.91 | 38.91 | 38.74 | 6878 |
| 1777329000 | 38.89 | 0 | 0.00 | 39.06 | 39.06 | 38.87 | 9598 |
| 1777069800 | 38.89 | 0.37 | 0.96 | 38.95 | 38.9899 | 38.75 | 88243 |
| 1776983400 | 38.52 | -0.23 | -0.59 | 38.66 | 38.8497 | 38.19 | 28227 |
| 1776897000 | 38.75 | -0.21 | -0.54 | 39.19 | 39.19 | 38.65 | 13925 |
| 1776810600 | 38.96 | -0.58 | -1.47 | 39.55 | 39.59 | 38.83 | 30634 |
| 1776724200 | 39.54 | -0.47 | -1.17 | 39.56 | 39.65 | 39.32 | 36679 |
| 1776465000 | 40.01 | 0.69 | 1.75 | 40.06 | 40.37 | 39.8792 | 45694 |
| 1776378600 | 39.32 | -0.25 | -0.63 | 39.66 | 39.66 | 39.11 | 21813 |
| 1776292200 | 39.57 | -0.01 | -0.03 | 39.74 | 39.74 | 39.3628 | 31231 |
| 1776205800 | 39.58 | 0.83 | 2.14 | 39.6 | 39.6099 | 39.3807 | 29723 |
| 1776119400 | 38.75 | 0.31 | 0.81 | 38.11 | 38.825 | 38.05 | 24880 |
| 1775860200 | 38.44 | 0.83 | 2.21 | 38.58 | 38.7399 | 38.37 | 108809 |
| 1775773800 | 37.61 | 0.12 | 0.32 | 37.23 | 37.83 | 37.23 | 14679 |
| 1775687400 | 37.49 | 1.34 | 3.71 | 37.63 | 37.6687 | 37.35 | 13985 |
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.
