Premium
iShares MSCI United Kingdom New (EWU)
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 | 0.72 | 1.57308280533 | 45.77 | 47.565 | 45.74 | 1309977 | 46.80738464 | SP |
| 4 | 0.4 | 0.867867216316 | 46.09 | 47.565 | 45.32 | 1127751 | 46.33578114 | SP |
| 12 | -1.55 | -3.22647793505 | 48.04 | 48.37 | 45.32 | 1395387 | 46.73813432 | SP |
| 26 | 2.1 | 4.73079522415 | 44.39 | 48.9199 | 43.585 | 1903574 | 46.45523733 | SP |
| 52 | 7.01 | 17.7558257345 | 39.48 | 48.9199 | 39.445 | 1970885 | 44.16714245 | SP |
| 156 | 14.92 | 47.2600570162 | 31.57 | 48.9199 | 30.14 | 1722393 | 38.1662021 | SP |
| 260 | 14.13 | 43.6650185414 | 32.36 | 48.9199 | 25.36 | 2319693 | 34.56357227 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783549800 | 46.49 | -0.64 | -1.36 | 46.6 | 46.72 | 46.265 | 1723688 |
| 1783463400 | 47.13 | -0.09 | -0.19 | 47.48 | 47.565 | 47.035 | 699233 |
| 1783377000 | 47.22 | 0.06 | 0.13 | 47.02 | 47.235 | 46.855 | 1000365 |
| 1783031400 | 47.16 | 1.22 | 2.66 | 46.82 | 47.34 | 46.78 | 1993820 |
| 1782945000 | 45.94 | -0.2 | -0.43 | 45.77 | 46.115 | 45.74 | 1546489 |
| 1782858600 | 46.14 | -0.01 | -0.02 | 46.19 | 46.215 | 45.985 | 990825 |
| 1782772200 | 46.15 | 0.39 | 0.85 | 46.01 | 46.16 | 45.84 | 2253395 |
| 1782513000 | 45.76 | -0.12 | -0.26 | 45.6 | 46.015 | 45.57 | 505655 |
| 1782426600 | 45.88 | 0.43 | 0.95 | 45.96 | 46.12 | 45.8 | 612748 |
| 1782340200 | 45.45 | -0.12 | -0.26 | 45.38 | 45.5677 | 45.32 | 644794 |
| 1782253800 | 45.57 | -0.12 | -0.26 | 45.5 | 45.71 | 45.5 | 767712 |
| 1782167400 | 45.69 | 0.23 | 0.51 | 45.74 | 45.835 | 45.59 | 675146 |
| 1781821800 | 45.46 | -0.46 | -1.00 | 45.66 | 45.66 | 45.395 | 923536 |
| 1781735400 | 45.92 | -0.59 | -1.27 | 46.47 | 46.59 | 45.8 | 1344949 |
| 1781649000 | 46.51 | 0.3 | 0.65 | 46.65 | 46.705 | 46.4645 | 605999 |
| 1781562600 | 46.21 | -0.95 | -2.01 | 46.61 | 46.69 | 46.16 | 1573460 |
| 1781303400 | 47.16 | 0.26 | 0.55 | 46.95 | 47.265 | 46.84 | 1911959 |
| 1781217000 | 46.9 | 1.09 | 2.38 | 46.37 | 46.975 | 46.095 | 1260665 |
| 1781130600 | 45.81 | -0.47 | -1.02 | 46.09 | 46.205 | 45.75 | 988769 |
| 1781044200 | 46.28 | -0.15 | -0.32 | 46.55 | 46.66 | 45.73 | 2417243 |
| 1780957800 | 46.43 | 0.05 | 0.11 | 46.66 | 46.725 | 46.33 | 2099578 |
| 1780698600 | 46.38 | -0.5 | -1.07 | 46.89 | 46.92 | 46.235 | 1173029 |
| 1780612200 | 46.88 | 0.46 | 0.99 | 46.6 | 46.9 | 46.575 | 997880 |
| 1780525800 | 46.42 | -0.51 | -1.09 | 46.7 | 46.76 | 46.415 | 1522072 |
| 1780439400 | 46.93 | 0.24 | 0.51 | 46.7 | 46.975 | 46.69 | 2675390 |
| 1780353000 | 46.69 | -0.24 | -0.51 | 46.55 | 46.88 | 46.4 | 2564216 |
| 1780093800 | 46.93 | -0.07 | -0.15 | 47.1 | 47.38 | 46.915 | 3479881 |
| 1780007400 | 47 | -0.23 | -0.49 | 46.89 | 47.195 | 46.76 | 2244568 |
| 1779921000 | 47.23 | -0.19 | -0.40 | 47.27 | 47.38 | 47.15 | 785016 |
| 1779834600 | 47.42 | 0.33 | 0.70 | 47.58 | 47.69 | 47.255 | 568339 |
| 1779489000 | 47.09 | -0.25 | -0.53 | 47.28 | 47.29 | 47.055 | 868055 |
| 1779402600 | 47.34 | 0.28 | 0.59 | 46.78 | 47.475 | 46.67 | 1209780 |
| 1779316200 | 47.06 | 0.77 | 1.66 | 46.51 | 47.16 | 46.43 | 755676 |
| 1779229800 | 46.29 | -0.34 | -0.73 | 46.45 | 46.535 | 46.25 | 2187219 |
| 1779143400 | 46.63 | 1.06 | 2.33 | 46.16 | 46.65 | 46.16 | 1907077 |
| 1778884200 | 45.57 | -1.06 | -2.27 | 45.77 | 45.8 | 45.415 | 672866 |
| 1778797800 | 46.63 | -0.27 | -0.58 | 46.92 | 47.05 | 46.595 | 790084 |
| 1778711400 | 46.9 | 0.3 | 0.64 | 46.36 | 46.905 | 46.36 | 1419294 |
| 1778625000 | 46.6 | -0.05 | -0.11 | 46.3 | 46.67 | 46.11 | 629400 |
| 1778538600 | 46.65 | -0.05 | -0.11 | 46.8 | 46.89 | 46.555 | 1471667 |
| 1778279400 | 46.7 | 0.43 | 0.93 | 46.68 | 46.76 | 46.48 | 1005640 |
| 1778193000 | 46.27 | -1.17 | -2.47 | 47.2 | 47.3 | 46.25 | 1639826 |
| 1778106600 | 47.44 | 0.99 | 2.13 | 47.49 | 47.53 | 47.28 | 1557766 |
| 1778020200 | 46.45 | 0.03 | 0.06 | 46.25 | 46.47 | 46.03 | 1689107 |
| 1777933800 | 46.42 | -0.6 | -1.28 | 46.67 | 46.825 | 46.31 | 2182972 |
| 1777674600 | 47.02 | -0.13 | -0.28 | 47.095 | 47.355 | 46.965 | 1772426 |
| 1777588200 | 47.15 | 1.16 | 2.52 | 46.75 | 47.26 | 46.74 | 1134845 |
| 1777501800 | 45.99 | -0.56 | -1.20 | 46.1 | 46.165 | 45.74 | 1394979 |
| 1777415400 | 46.55 | -0.06 | -0.13 | 46.55 | 46.625 | 46.395 | 863616 |
| 1777329000 | 46.61 | -0.38 | -0.81 | 46.85 | 47 | 46.61 | 1382748 |
| 1777069800 | 46.99 | 0.19 | 0.41 | 46.92 | 47.04 | 46.76 | 1085910 |
| 1776983400 | 46.8 | -0.35 | -0.74 | 47.05 | 47.25 | 46.46 | 789505 |
| 1776897000 | 47.15 | 0.21 | 0.45 | 47.27 | 47.36 | 47.0701 | 783364 |
| 1776810600 | 46.94 | -1.06 | -2.21 | 47.72 | 47.73 | 46.94 | 1726923 |
| 1776724200 | 48 | -0.25 | -0.52 | 47.93 | 48.01 | 47.76 | 1999063 |
| 1776465000 | 48.25 | 0.41 | 0.86 | 48.17 | 48.37 | 48.055 | 1388645 |
| 1776378600 | 47.84 | 0.04 | 0.08 | 48.12 | 48.16 | 47.68 | 1350077 |
| 1776292200 | 47.8 | -0.27 | -0.56 | 48.04 | 48.05 | 47.7299 | 3051802 |
| 1776205800 | 48.07 | 0.21 | 0.44 | 47.99 | 48.155 | 47.93 | 2008594 |
| 1776119400 | 47.86 | 0.19 | 0.40 | 47.45 | 47.91 | 47.43 | 2852649 |
| 1775860200 | 47.67 | 0.03 | 0.06 | 47.9 | 47.9 | 47.555 | 825136 |
| 1775773800 | 47.64 | -0.18 | -0.38 | 47.45 | 47.875 | 47.305 | 987189 |
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.
