Premium
iShares MSCI France (EWQ)
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 | -0.3 | -0.667556742323 | 44.94 | 46.1 | 44.44 | 236558 | 45.47773951 | SP |
| 4 | -1 | -2.19106047327 | 45.64 | 46.71 | 44.44 | 329657 | 45.42486539 | SP |
| 12 | -1.69 | -3.64774444205 | 46.33 | 47.265 | 44.03 | 345919 | 45.47771935 | SP |
| 26 | -0.56 | -1.2389380531 | 45.2 | 48.39 | 41.58 | 431920 | 45.0300993 | SP |
| 52 | 1.86 | 4.34782608696 | 42.78 | 48.39 | 41.08 | 363991 | 44.55153349 | SP |
| 156 | 7.35 | 19.7103781175 | 37.29 | 48.39 | 33.66 | 444127 | 40.2925747 | SP |
| 260 | 7.58 | 20.4533189423 | 37.06 | 48.39 | 26.26 | 604145 | 37.54160754 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 45.5 | -0.57 | -1.24 | 46.01 | 46.04 | 45.39 | 167845 |
| 1783377000 | 46.07 | 0.15 | 0.33 | 45.89 | 46.08 | 45.75 | 109753 |
| 1783031400 | 45.92 | 0.96 | 2.14 | 45.71 | 46.1 | 45.685 | 288999 |
| 1782945000 | 44.96 | -0.47 | -1.03 | 44.94 | 45.06 | 44.83 | 379634 |
| 1782858600 | 45.43 | 0.26 | 0.58 | 45.13 | 45.48 | 45.04 | 530134 |
| 1782772200 | 45.17 | 0.35 | 0.78 | 45.09 | 45.21 | 44.98 | 612550 |
| 1782513000 | 44.82 | -0.32 | -0.71 | 45.1 | 45.19 | 44.8 | 308850 |
| 1782426600 | 45.14 | 0.3 | 0.67 | 45.08 | 45.375 | 45.08 | 422136 |
| 1782340200 | 44.84 | 0.09 | 0.20 | 44.67 | 45.01 | 44.67 | 472346 |
| 1782253800 | 44.75 | -0.46 | -1.02 | 44.8 | 44.97 | 44.74 | 235409 |
| 1782167400 | 45.21 | -0.6 | -1.31 | 45.25 | 45.39 | 45.13 | 149555 |
| 1781821800 | 45.81 | 0.46 | 1.01 | 45.67 | 45.93 | 45.64 | 207915 |
| 1781735400 | 45.35 | -0.79 | -1.71 | 46.17 | 46.25 | 45.25 | 421009 |
| 1781649000 | 46.14 | 0.39 | 0.85 | 46.22 | 46.33 | 46.08 | 281380 |
| 1781562600 | 45.75 | -0.87 | -1.87 | 46.22 | 46.2861 | 45.725 | 331186 |
| 1781303400 | 46.62 | 0.08 | 0.17 | 46.56 | 46.71 | 46.32 | 183508 |
| 1781217000 | 46.54 | 1.28 | 2.83 | 45.75 | 46.6 | 45.44 | 342202 |
| 1781130600 | 45.26 | -0.62 | -1.35 | 45.64 | 45.84 | 45.24 | 489413 |
| 1781044200 | 45.88 | 0.33 | 0.72 | 46.16 | 46.29 | 45.32 | 569852 |
| 1780957800 | 45.55 | 0.19 | 0.42 | 45.7 | 45.85 | 45.47 | 372027 |
| 1780698600 | 45.36 | -0.93 | -2.01 | 46.16 | 46.16 | 45.23 | 280155 |
| 1780612200 | 46.29 | 0.76 | 1.67 | 46.31 | 46.345 | 46.08 | 155925 |
| 1780525800 | 45.53 | -0.55 | -1.19 | 45.73 | 45.785 | 45.53 | 384156 |
| 1780439400 | 46.08 | 0.26 | 0.57 | 45.87 | 46.16 | 45.87 | 218272 |
| 1780353000 | 45.82 | -0.15 | -0.33 | 45.61 | 45.99 | 45.42 | 275076 |
| 1780093800 | 45.97 | -0.03 | -0.07 | 46.22 | 46.4 | 45.955 | 402388 |
| 1780007400 | 46 | 0 | 0.00 | 45.87 | 46.16 | 45.7 | 373649 |
| 1779921000 | 46 | 0.08 | 0.17 | 46.21 | 46.38 | 45.845 | 404357 |
| 1779834600 | 45.92 | 0.75 | 1.66 | 45.89 | 46.052 | 45.69 | 229134 |
| 1779489000 | 45.17 | -0.33 | -0.73 | 45.43 | 45.495 | 45.115 | 330394 |
| 1779402600 | 45.5 | 0.01 | 0.02 | 45.01 | 45.69 | 44.9 | 546711 |
| 1779316200 | 45.49 | 1.07 | 2.41 | 44.87 | 45.72 | 44.6484 | 279575 |
| 1779229800 | 44.42 | -0.41 | -0.91 | 44.69 | 44.79 | 44.36 | 291990 |
| 1779143400 | 44.83 | 0.67 | 1.52 | 44.66 | 44.94 | 44.4 | 353863 |
| 1778884200 | 44.16 | -0.87 | -1.93 | 44.41 | 44.48 | 44.09 | 195544 |
| 1778797800 | 45.03 | -0.11 | -0.24 | 45.17 | 45.27 | 45 | 135873 |
| 1778711400 | 45.14 | 0.03 | 0.07 | 44.75 | 45.16 | 44.66 | 690887 |
| 1778625000 | 45.11 | -0.38 | -0.84 | 45.02 | 45.13 | 44.7714 | 162875 |
| 1778538600 | 45.49 | -0.27 | -0.59 | 45.5 | 45.51 | 45.31 | 1914378 |
| 1778279400 | 45.76 | 0.22 | 0.48 | 45.6 | 45.85 | 45.47 | 193647 |
| 1778193000 | 45.54 | -1.18 | -2.53 | 46.55 | 46.6 | 45.51 | 255515 |
| 1778106600 | 46.72 | 1.6 | 3.55 | 46.47 | 46.78 | 46.46 | 331496 |
| 1778020200 | 45.12 | 0.85 | 1.92 | 44.81 | 45.165 | 44.69 | 190706 |
| 1777933800 | 44.27 | -1.1 | -2.42 | 44.67 | 44.84 | 44.03 | 405170 |
| 1777674600 | 45.37 | 0.04 | 0.09 | 45.5 | 45.77 | 45.37 | 267729 |
| 1777588200 | 45.33 | 0.82 | 1.84 | 44.93 | 45.405 | 44.73 | 331845 |
| 1777501800 | 44.51 | -0.38 | -0.85 | 44.86 | 44.86 | 44.37 | 175832 |
| 1777415400 | 44.89 | -0.31 | -0.69 | 45.06 | 45.06 | 44.82 | 185834 |
| 1777329000 | 45.2 | -0.18 | -0.40 | 45.42 | 45.45 | 45.085 | 172539 |
| 1777069800 | 45.38 | 0.18 | 0.40 | 45.27 | 45.47 | 45.115 | 367139 |
| 1776983400 | 45.2 | -0.15 | -0.33 | 45.44 | 45.65 | 44.72 | 446156 |
| 1776897000 | 45.35 | -0.01 | -0.02 | 45.68 | 45.68 | 45.1 | 444878 |
| 1776810600 | 45.36 | -1.11 | -2.39 | 46.08 | 46.24 | 45.3 | 327954 |
| 1776724200 | 46.47 | -0.29 | -0.62 | 46.4 | 46.52 | 46.167 | 233434 |
| 1776465000 | 46.76 | 0.7 | 1.52 | 47.06 | 47.265 | 46.69 | 263709 |
| 1776378600 | 46.06 | -0.07 | -0.15 | 46.4 | 46.46 | 45.81 | 226746 |
| 1776292200 | 46.13 | -0.37 | -0.80 | 46.33 | 46.33 | 46.1 | 396122 |
| 1776205800 | 46.5 | 0.43 | 0.93 | 46.33 | 46.615 | 46.33 | 331642 |
| 1776119400 | 46.07 | 0.22 | 0.48 | 45.41 | 46.09 | 45.33 | 279121 |
| 1775860200 | 45.85 | -0.02 | -0.04 | 46.16 | 46.16 | 45.705 | 141101 |
| 1775773800 | 45.87 | 0 | 0.00 | 45.54 | 46.005 | 45.32 | 240295 |
| 1775687400 | 45.87 | 1.85 | 4.20 | 45.95 | 46.17 | 45.56 | 805760 |
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.
