Premium
iShares MSCI United Kingdom Small Cap ETF (EWUS)
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 | -0.15 | -0.422297297297 | 35.52 | 36.18 | 34.801 | 5653 | 35.44304634 | SP |
| 4 | -0.38 | -1.06293706294 | 35.75 | 36.35 | 34.6035 | 4938 | 35.42435549 | SP |
| 12 | 0.59 | 1.69637722829 | 34.78 | 36.35 | 32.2685 | 7433 | 34.67662166 | SP |
| 26 | -3.24 | -8.39160839161 | 38.61 | 40.09 | 32.2685 | 8880 | 35.95163802 | SP |
| 52 | 0.6 | 1.72562553926 | 34.77 | 40.09 | 32.2685 | 12325 | 36.5610296 | SP |
| 156 | -2.32 | -6.15547890687 | 37.69 | 40.09 | 24.67 | 9275 | 34.30375708 | SP |
| 260 | 4.91 | 16.1195009849 | 30.46 | 50.88 | 21.63 | 14624 | 37.53156867 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741818600 | 35.37 | 0.06 | 0.17 | 35.45 | 35.45 | 35.1208 | 806 |
| 1741732200 | 35.3098 | 0.25 | 0.73 | 35.31 | 35.31 | 34.995 | 1859 |
| 1741645800 | 35.0553 | -1.12 | -3.11 | 35.46 | 35.46 | 34.801 | 1432 |
| 1741390200 | 36.18 | 0.8 | 2.26 | 35.45 | 36.18 | 35.45 | 2982 |
| 1741303800 | 35.38 | -0.45 | -1.25 | 35.52 | 35.555 | 35.309 | 21187 |
| 1741217400 | 35.828 | 0.61 | 1.74 | 35.41 | 35.89 | 35.41 | 5057 |
| 1741131000 | 35.2139 | -0.12 | -0.34 | 34.98 | 35.5 | 34.6035 | 18242 |
| 1741044600 | 35.3344 | 0.36 | 1.03 | 35.54 | 35.61 | 35.18 | 13091 |
| 1740785400 | 34.9742 | 0.14 | 0.40 | 34.8343 | 35.02 | 34.6698 | 1831 |
| 1740699000 | 34.8343 | -0.64 | -1.81 | 35.24 | 35.24 | 34.8343 | 933 |
| 1740612600 | 35.4759 | 0.01 | 0.03 | 35.66 | 35.76 | 35.35 | 3033 |
| 1740526200 | 35.4648 | 0.3 | 0.86 | 35.54 | 35.59 | 35.31 | 782 |
| 1740439800 | 35.1612 | -0.17 | -0.48 | 35.44 | 35.44 | 35.1612 | 6049 |
| 1740180600 | 35.3307 | -0.29 | -0.81 | 35.6209 | 35.72 | 35.3307 | 401 |
| 1740094200 | 35.6209 | -0 | -0.00 | 35.51 | 35.64 | 35.46 | 2199 |
| 1740007800 | 35.6216 | -0.31 | -0.86 | 35.55 | 35.6216 | 35.55 | 9298 |
| 1739921400 | 35.9299 | -0.19 | -0.52 | 36.2 | 36.2 | 35.915 | 1776 |
| 1739575800 | 36.119 | -0.05 | -0.14 | 36.35 | 36.35 | 36.119 | 743 |
| 1739489400 | 36.1694 | 0.41 | 1.14 | 35.75 | 36.1694 | 35.75 | 2125 |
| 1739403000 | 35.7611 | 0.14 | 0.38 | 35.5 | 35.7611 | 35.441 | 3079 |
| 1739316600 | 35.625 | 0.1 | 0.27 | 35.5275 | 35.63 | 35.42 | 1449 |
| 1739230200 | 35.5275 | 0.31 | 0.87 | 35.48 | 35.64 | 35.45 | 1295 |
| 1738971000 | 35.22 | -0.49 | -1.38 | 35.55 | 35.6 | 35.22 | 1421 |
| 1738884600 | 35.712 | -0.03 | -0.09 | 35.54 | 35.712 | 35.54 | 4030 |
| 1738798200 | 35.7441 | 0.54 | 1.55 | 35.2 | 35.7441 | 35.2 | 8020 |
| 1738711800 | 35.2 | 0.11 | 0.30 | 35.0943 | 35.3256 | 35.0943 | 7057 |
| 1738625400 | 35.0943 | -0.34 | -0.96 | 34.83 | 35.27 | 34.76 | 14121 |
| 1738366200 | 35.4335 | -0.09 | -0.25 | 35.58 | 35.82 | 35.4086 | 4801 |
| 1738279800 | 35.5206 | 0.56 | 1.60 | 35.52 | 35.65 | 35.43 | 14144 |
| 1738193400 | 34.9613 | -0.15 | -0.42 | 35.08 | 35.08 | 34.8429 | 3152 |
| 1738107000 | 35.1097 | 0.25 | 0.72 | 35.07 | 35.1097 | 34.98 | 1381 |
| 1738020600 | 34.8577 | 0 | 0.01 | 34.78 | 34.88 | 34.71 | 4968 |
| 1737761400 | 34.8542 | 0.33 | 0.95 | 34.85 | 34.8542 | 34.81 | 1078 |
| 1737675000 | 34.5245 | 0 | 0.00 | 34.5245 | 34.5245 | 34.5245 | 0 |
| 1737588600 | 34.5245 | -0.14 | -0.40 | 34.6637 | 34.75 | 34.5205 | 1135 |
| 1737502200 | 34.6637 | 0.68 | 1.99 | 34.38 | 34.6658 | 34.32 | 7376 |
| 1737156600 | 33.9875 | 0.07 | 0.20 | 33.94 | 34.09 | 33.905 | 3469 |
| 1737070200 | 33.92 | 0.39 | 1.16 | 33.58 | 33.93 | 33.58 | 4847 |
| 1736983800 | 33.5311 | 1.07 | 3.29 | 32.4643 | 33.56 | 32.4643 | 11817 |
| 1736897400 | 32.4643 | 0.02 | 0.07 | 32.42 | 32.549999 | 32.35 | 6479 |
| 1736811000 | 32.439999 | -0.29 | -0.90 | 32.31 | 32.45 | 32.2685 | 16669 |
| 1736551800 | 32.734499 | -0.77 | -2.29 | 32.97 | 32.97 | 32.61 | 23045 |
| 1736379000 | 33.5 | -0.81 | -2.37 | 33.39 | 33.52 | 33.27 | 9058 |
| 1736292600 | 34.3139 | -0.34 | -0.97 | 34.64 | 34.64 | 34.295 | 2543 |
| 1736206200 | 34.65 | 0.24 | 0.70 | 34.64 | 35.3 | 34.599 | 12840 |
| 1735947000 | 34.41 | 0.16 | 0.47 | 34.49 | 34.49 | 34.38 | 1892 |
| 1735860600 | 34.25 | -0.46 | -1.33 | 34.7121 | 34.7121 | 34.21 | 3154 |
| 1735687800 | 34.7121 | 0.1 | 0.30 | 34.82 | 34.95 | 34.675 | 3780 |
| 1735601400 | 34.61 | -0.18 | -0.52 | 34.52 | 34.7573 | 34.3841 | 3994 |
| 1735342200 | 34.7901 | -0.39 | -1.10 | 34.79 | 34.89 | 34.73 | 87775 |
| 1735255800 | 35.1775 | 0.04 | 0.11 | 35.08 | 35.29 | 35.08 | 6263 |
| 1735077840 | 35.14 | 0.42 | 1.21 | 34.87 | 35.14 | 34.87 | 3995 |
| 1734996600 | 34.72 | 0.04 | 0.13 | 34.81 | 34.81 | 34.515 | 6359 |
| 1734737400 | 34.6763 | 0.14 | 0.42 | 34.47 | 34.88 | 34.47 | 5170 |
| 1734651000 | 34.5314 | -0.04 | -0.11 | 34.78 | 34.78 | 34.5 | 15915 |
| 1734564600 | 34.57 | -0.94 | -2.65 | 35.55 | 35.6 | 34.54 | 169467 |
| 1734478200 | 35.51 | -1.24 | -3.37 | 35.9016 | 35.9016 | 35.51 | 4176 |
| 1734391800 | 36.75 | -0.04 | -0.11 | 36.65 | 36.89 | 36.65 | 4576 |
| 1734132600 | 36.7895 | -0.1 | -0.28 | 36.99 | 36.99 | 36.69 | 3381 |
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
