Premium
iShares MSCI Taiwan ETF (EWT)
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 | -2.4158 | -2.25396529203 | 107.18 | 108.845 | 101.01 | 6114097 | 105.42865893 | SP |
| 4 | 0.2742 | 0.262417456216 | 104.49 | 112.78 | 97.24 | 7012346 | 103.8300269 | SP |
| 12 | 29.1342 | 38.5220150734 | 75.63 | 112.78 | 75.19 | 6186155 | 95.92154699 | SP |
| 26 | 40.3942 | 62.7531458754 | 64.37 | 112.78 | 64.19 | 6380676 | 82.17878547 | SP |
| 52 | 46.8842 | 81.0024187975 | 57.88 | 112.78 | 57.42 | 4794772 | 75.44758511 | SP |
| 156 | 57.1442 | 120.000419992 | 47.62 | 112.78 | 39.44 | 3697184 | 60.98431535 | SP |
| 260 | 40.9542 | 64.1814762576 | 63.81 | 112.78 | 39.44 | 3653879 | 58.52156831 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 104.86 | -0.83 | -0.79 | 107.32 | 108.26 | 103.61 | 5818286 |
| 1782945000 | 105.69 | -2.92 | -2.69 | 107.33 | 107.645 | 105.355 | 4323837 |
| 1782858600 | 108.61 | 2.82 | 2.67 | 106.84 | 108.845 | 106.75 | 6311291 |
| 1782772200 | 105.79 | 2.98 | 2.90 | 104.125 | 105.84 | 102.26 | 5755336 |
| 1782513000 | 102.81 | -2.1 | -2.00 | 101.52 | 103.62 | 101.01 | 7587338 |
| 1782426600 | 104.91 | 0.19 | 0.18 | 107.18 | 107.38 | 103.95 | 6592684 |
| 1782340200 | 104.72 | -0.52 | -0.49 | 104.28 | 105.39 | 103.35 | 3879485 |
| 1782253800 | 105.24 | -6.29 | -5.64 | 105.6 | 106.74 | 105 | 8881210 |
| 1782167400 | 111.53 | 1.54 | 1.40 | 112.21 | 112.78 | 111.45 | 4418626 |
| 1781821800 | 109.99 | 4.88 | 4.64 | 108.555 | 110.23 | 108.555 | 7382420 |
| 1781735400 | 105.11 | 1.32 | 1.27 | 106.59 | 107.32 | 104.89 | 7415858 |
| 1781649000 | 103.79 | -2.58 | -2.43 | 105.85 | 105.8801 | 103.74 | 5305628 |
| 1781562600 | 106.37 | 3.75 | 3.65 | 106.05 | 106.61 | 105.68 | 5628785 |
| 1781303400 | 102.62 | 0.17 | 0.17 | 101.95 | 103.16 | 101.13 | 5301384 |
| 1781217000 | 102.45 | 4.45 | 4.54 | 99.1 | 102.885 | 99.03 | 7973982 |
| 1781130600 | 98 | -2.8 | -2.78 | 99.13 | 100.89 | 97.77 | 7387018 |
| 1781044200 | 100.8 | 0.37 | 0.37 | 103.27 | 104.05 | 97.24 | 12954479 |
| 1780957800 | 100.43 | 2.35 | 2.40 | 100.86 | 101.39 | 100 | 5095828 |
| 1780698600 | 98.08 | -7.67 | -7.25 | 101.467 | 101.675 | 97.275 | 11897314 |
| 1780612200 | 105.75 | -1.15 | -1.08 | 104.49 | 106.01 | 103.67 | 9142067 |
| 1780525800 | 106.9 | -0.21 | -0.20 | 107.21 | 107.4 | 106.31 | 2764758 |
| 1780439400 | 107.11 | 0.69 | 0.65 | 105.99 | 107.15 | 105.49 | 3743750 |
| 1780353000 | 106.42 | 3.64 | 3.54 | 105.18 | 107.36 | 104.8 | 6803273 |
| 1780093800 | 102.78 | 0.44 | 0.43 | 103.73 | 103.87 | 102.395 | 5846697 |
| 1780007400 | 102.34 | -0.63 | -0.61 | 101.41 | 102.82 | 100.88 | 7472770 |
| 1779921000 | 102.97 | 0.83 | 0.81 | 103.96 | 104.16 | 102.16 | 6457065 |
| 1779834600 | 102.14 | 5.3 | 5.47 | 101.2 | 102.29 | 101.05 | 6685225 |
| 1779489000 | 96.84 | 2.37 | 2.51 | 96.86 | 97.73 | 96.58 | 7455566 |
| 1779402600 | 94.47 | 2.55 | 2.77 | 93.35 | 95.075 | 93.08 | 6352658 |
| 1779316200 | 91.92 | 2.09 | 2.33 | 90.55 | 92 | 90.435 | 5711347 |
| 1779229800 | 89.83 | -1.93 | -2.10 | 89.05 | 90.935 | 88.73 | 13227287 |
| 1779143400 | 91.76 | 0.48 | 0.53 | 92.79 | 92.87 | 90.79 | 7869058 |
| 1778884200 | 91.28 | -4.2 | -4.40 | 91.56 | 92.03 | 90.68 | 6091483 |
| 1778797800 | 95.48 | 0.62 | 0.65 | 94.52 | 95.69 | 94.41 | 5398042 |
| 1778711400 | 94.86 | 1.09 | 1.16 | 93.99 | 95.04 | 93.65 | 4436106 |
| 1778625000 | 93.77 | -3.38 | -3.48 | 94.35 | 94.87 | 92.375 | 9963730 |
| 1778538600 | 97.15 | 1.04 | 1.08 | 96.39 | 97.265 | 95.99 | 5477819 |
| 1778279400 | 96.11 | 1.8 | 1.91 | 94.805 | 96.195 | 94.73 | 4616310 |
| 1778193000 | 94.31 | -0.54 | -0.57 | 95.37 | 95.41 | 94.14 | 5829803 |
| 1778106600 | 94.85 | 2.08 | 2.24 | 93.81 | 94.95 | 93.475 | 5197586 |
| 1778020200 | 92.77 | 2.36 | 2.61 | 92.21 | 92.985 | 92.03 | 4219177 |
| 1777933800 | 90.41 | 0.44 | 0.49 | 90.82 | 91.38 | 89.93 | 4506570 |
| 1777674600 | 89.97 | 0.09 | 0.10 | 89.66 | 91.285 | 89.545 | 3476813 |
| 1777588200 | 89.88 | 2.69 | 3.09 | 88.85 | 90.105 | 88.19 | 4502703 |
| 1777501800 | 87.19 | -0.05 | -0.06 | 87.25 | 87.58 | 86.68 | 3838687 |
| 1777415400 | 87.24 | -0.11 | -0.13 | 86.895 | 87.37 | 86.675 | 6013208 |
| 1777329000 | 87.35 | -0.74 | -0.84 | 87.8 | 87.81 | 87.01 | 3273020 |
| 1777069800 | 88.09 | 3.85 | 4.57 | 87.35 | 88.21 | 87.08 | 5336869 |
| 1776983400 | 84.24 | -1.95 | -2.26 | 84.41 | 85.235 | 83.25 | 4238001 |
| 1776897000 | 86.19 | 2.66 | 3.18 | 85.3 | 86.225 | 85.05 | 5773715 |
| 1776810600 | 83.53 | -0.06 | -0.07 | 84.235 | 85.18 | 83.18 | 7756545 |
| 1776724200 | 83.59 | 0.37 | 0.44 | 83.11 | 83.675 | 82.82 | 4876800 |
| 1776465000 | 83.22 | 1.87 | 2.30 | 83 | 83.9886 | 82.72 | 7276782 |
| 1776378600 | 81.35 | 0.61 | 0.76 | 81.14 | 81.595 | 80.54 | 4615095 |
| 1776292200 | 80.74 | 0.53 | 0.66 | 80.48 | 80.95 | 80.065 | 4337150 |
| 1776205800 | 80.21 | 1.95 | 2.49 | 79.43 | 80.26 | 79.36 | 5113686 |
| 1776119400 | 78.26 | 1.32 | 1.72 | 76.94 | 78.66 | 76.92 | 4786788 |
| 1775860200 | 76.94 | 0.53 | 0.69 | 76.935 | 77.29 | 76.7 | 3105973 |
| 1775773800 | 76.41 | 0.05 | 0.07 | 75.63 | 76.61 | 75.19 | 11114495 |
| 1775687400 | 76.36 | 4.54 | 6.32 | 76.37 | 76.555 | 75.53 | 8052058 |
| 1775601000 | 71.82 | 0.53 | 0.74 | 71.32 | 71.825 | 70.16 | 7243507 |
| 1775514600 | 71.29 | 0.52 | 0.73 | 71.21 | 71.88 | 70.74 | 6240722 |
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.
