Données Historiques iShares MSCI United Kingdom Small Cap ETF - EWUS

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	-1.3101	-3.07174677608	42.65	42.74	41.18	5083	41.95176284	SP
4	-2.2001	-5.05305466238	43.54	43.62	41.18	5159	42.59944816	SP
12	2.3599	6.05413032324	38.98	44.18	38.98	5248	41.98108807	SP
26	-0.4801	-1.14801530368	41.82	45.09	38.02	7738	42.37997463	SP
52	1.8899	4.79062103929	39.45	45.09	38.02	6040	41.72537688	SP
156	9.4199	29.5109649123	31.92	45.09	28.1936	7670	37.22552784	SP
260	-6.6601	-13.8752083333	48	50.88	24.67	9502	38.19508701	SP

Donnez du pouvoir à votre portefeuille : discussions en temps réel et idées de trading exploitables.

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1782167400	41.8543	-0.04	-0.09	41.74	41.94	41.74	11208
1781821800	41.8935	-0.06	-0.15	41.75	41.8935	41.71	2977
1781735400	41.9562	-0.64	-1.51	42.32	42.54	41.9562	4225
1781649000	42.6006	0.04	0.10	42.65	42.74	42.6006	1922
1781562600	42.56	-0.58	-1.35	42.84	42.89	42.42	13011
1781303400	43.1428	0.27	0.64	42.95	43.255	42.93	5141
1781217000	42.87	0.92	2.18	42.13	42.93	42.04	6035
1781130600	41.9547	-0.36	-0.85	42.2	42.52	41.9547	923
1781044200	42.3149	0.29	0.70	42.58	42.66	42.02	4364
1780957800	42.02	0	0.01	42.14	42.14	41.95	3683
1780698600	42.0155	-1.07	-2.49	42.81	42.84	41.9	4829
1780612200	43.0863	0.72	1.69	42.87	43.0863	42.78	4202
1780525800	42.3697	-0.44	-1.03	42.59	42.6	42.33	2890
1780439400	42.81	-0.03	-0.07	42.93	43	42.8	9581
1780353000	42.8405	-0.38	-0.89	42.64	42.9299	42.5008	4199
1780093800	43.2242	0.22	0.52	43.21	43.62	43.21	7074
1780007400	43	-0.23	-0.52	42.9	43.15	42.7001	4001
1779921000	43.2257	-0.14	-0.32	43.42	43.44	43.215	2271
1779834600	43.363	0.32	0.75	43.54	43.57	43.21	5489
1779489000	43.04	0.3	0.70	42.86	43.17	42.86	28288
1779402600	42.74	0.38	0.90	42.18	42.81	42.17	5452
1779316200	42.36	0.88	2.12	41.63	42.45	41.48	11603
1779229800	41.48	-0.17	-0.41	41.64	41.695	41.2701	29982
1779143400	41.65	0.72	1.77	41.43	41.71	41.42	6323
1778884200	40.9252	-0.82	-1.98	40.99	40.99	40.79	780
1778797800	41.75	-0.16	-0.38	41.94	42.03	41.75	3985
1778711400	41.9084	0.26	0.62	41.365	41.9084	41.365	3424
1778625000	41.65	-0.77	-1.81	41.59	41.7	41.51	3155
1778538600	42.4168	-0.51	-1.18	42.59	42.665	42.4168	1550
1778279400	42.922	0.52	1.24	42.93	42.96	42.725	2411
1778193000	42.3972	-0.81	-1.88	43.255	43.255	42.3972	582
1778106600	43.21	1.21	2.88	42.99	43.21	42.92	2088
1778020200	42	0.5	1.20	41.79	42.07	41.74	2105
1777933800	41.5	-0.7	-1.67	41.74	41.81	41.18	7201
1777674600	42.2034	0.07	0.17	42.13	42.4299	42.13	952
1777588200	42.1338	0.82	1.98	41.87	42.1338	41.83	6236
1777501800	41.3168	-0.58	-1.39	41.62	41.62	41.3168	791
1777415400	41.9	-0.52	-1.23	41.98	41.98	41.9	1347
1777329000	42.422	-0.14	-0.33	42.52	42.52	42.36	452
1777069800	42.5612	0.14	0.32	42.41	42.5612	42.33	4558
1776983400	42.4256	-0.77	-1.78	42.71	42.8	42.0001	6667
1776897000	43.1957	0.36	0.84	43.2	43.2	43.12	529
1776810600	42.8343	-0.73	-1.67	43.45	43.4901	42.8343	1138
1776724200	43.56	-0.35	-0.79	43.58	43.62	43.36	3911
1776465000	43.9055	1.01	2.36	42.893	44.18	42.893	1206
1776378600	42.893	0.04	0.09	43.28	43.37	42.785	795
1776292200	42.8563	-0.31	-0.71	42.93	42.93	42.77	512
1776205800	43.1618	0.84	1.99	42.84	43.1618	42.84	1625
1776119400	42.32	0.27	0.63	41.7	42.3391	41.65	1177
1775860200	42.0547	0.39	0.95	42.13	42.13	41.77	6252
1775773800	41.66	-0.46	-1.10	41.46	41.85	41.425	6235
1775687400	42.1248	2.08	5.20	42.24	42.24	41.74	2927
1775601000	40.0416	-0.3	-0.75	39.81	40.0416	39.74	819
1775514600	40.3433	0.62	1.57	39.94	40.3433	39.93	1810
1775169000	39.72	-0.61	-1.51	39.25	39.7972	39.18	38656
1775082600	40.3295	0.86	2.18	39.91	40.3295	39.77	996
1774996200	39.47	1.28	3.35	38.98	39.53	38.98	2584
1774909800	38.1912	-0.41	-1.06	38.43	38.43	38.02	1641
1774650600	38.5993	-0.55	-1.42	38.76	38.76	38.45	1685
1774564200	39.1541	-0.58	-1.45	39.42	39.42	39.1541	1508
1774477800	39.73	0.4	1.01	39.95	40.02	39.71	2679
1774391400	39.3342	-0.53	-1.32	39.03	39.65	39.03	2500
1774305000	39.86	1.04	2.67	39.76	40.23	39.7	9682

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

iShares MSCI United Kingdom Small Cap ETF (EWUS)

Donnez du pouvoir à votre portefeuille : discussions en temps réel et idées de trading exploitables.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

iShares MSCI United Kingdom Small Cap ETF (EWUS)

Donnez du pouvoir à votre portefeuille : discussions en temps réel et idées de trading exploitables.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Pourquoi rejoindre ADVFN?

Tout ce dont les traders professionnels ont besoin.

Supprimer les publicités