Premium
iShares MSCI Mexico ETF (EWW)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.745 | -5.30486037298 | 51.745 | 52.46 | 47.87 | 2109437 | 49.59790892 | SP |
| 4 | -0.97 | -1.94116469882 | 49.97 | 52.97 | 47.87 | 2141004 | 50.50105498 | SP |
| 12 | -6.25 | -11.3122171946 | 55.25 | 56.07 | 47.87 | 2033175 | 51.93831361 | SP |
| 26 | -8.18 | -14.3057012942 | 57.18 | 61.96 | 47.87 | 2127509 | 54.00742626 | SP |
| 52 | -18.77 | -27.6966209237 | 67.77 | 71.12 | 47.87 | 2252592 | 59.66689991 | SP |
| 156 | 0.43 | 0.885320156475 | 48.57 | 71.12 | 43.65 | 2207904 | 56.05630724 | SP |
| 260 | 2.7 | 5.83153347732 | 46.3 | 71.12 | 25.03 | 2375367 | 48.90194749 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 48.87 | 0.91 | 1.90 | 48.33 | 49.08 | 48.29 | 2665667 |
| 1734651000 | 47.96 | -0.49 | -1.01 | 48.49 | 48.98 | 47.87 | 2944461 |
| 1734564600 | 48.45 | -1.17 | -2.36 | 49.62 | 49.79 | 48.28 | 2526042 |
| 1734478200 | 49.62 | -1.8 | -3.50 | 49.64 | 49.86 | 49.34 | 1868652 |
| 1734391800 | 51.42 | -1.01 | -1.93 | 52.46 | 52.46 | 51.41 | 1390382 |
| 1734132600 | 52.43 | 0.96 | 1.87 | 51.745 | 52.45 | 51.47 | 1817647 |
| 1734046200 | 51.47 | -0.57 | -1.10 | 51.99 | 52.1 | 51.27 | 1497099 |
| 1733959800 | 52.04 | 0.08 | 0.15 | 52.16 | 52.19 | 51.44 | 1380745 |
| 1733873400 | 51.96 | -0.54 | -1.03 | 52.55 | 52.55 | 51.66 | 2486534 |
| 1733787000 | 52.5 | 0.8 | 1.55 | 52.1 | 52.97 | 51.99 | 2485795 |
| 1733527800 | 51.7 | -0.38 | -0.73 | 52.26 | 52.26 | 51.5 | 2518418 |
| 1733441400 | 52.08 | 0.73 | 1.42 | 51.45 | 52.255 | 51.45 | 2122833 |
| 1733355000 | 51.35 | 0.47 | 0.92 | 50.9 | 51.5 | 50.72 | 1788423 |
| 1733268600 | 50.88 | 0.53 | 1.05 | 50.49 | 51.06 | 50.34 | 1749362 |
| 1733182200 | 50.35 | 0.08 | 0.16 | 49.62 | 50.485 | 49.47 | 1525747 |
| 1732917840 | 50.27 | 1.13 | 2.30 | 49.71 | 50.49 | 49.6 | 2482892 |
| 1732750200 | 49.14 | 0.19 | 0.39 | 48.93 | 49.38 | 48.65 | 2816789 |
| 1732663800 | 48.95 | -1.34 | -2.66 | 49.1 | 49.79 | 48.73 | 3506022 |
| 1732577400 | 50.29 | 0.16 | 0.32 | 50.7 | 51 | 50.24 | 1727053 |
| 1732318200 | 50.13 | 0.03 | 0.06 | 49.97 | 50.19 | 49.57 | 2044179 |
| 1732231800 | 50.1 | -0.19 | -0.38 | 50.3 | 50.54 | 50 | 1102571 |
| 1732145400 | 50.29 | -0.64 | -1.26 | 50.5 | 50.71 | 50.12 | 1694102 |
| 1732059000 | 50.93 | -0.04 | -0.08 | 50.53 | 51.54 | 50.37 | 2818569 |
| 1731972600 | 50.97 | 0.49 | 0.97 | 50.48 | 51.27 | 50.48 | 1216987 |
| 1731713400 | 50.48 | 0.03 | 0.06 | 50.29 | 50.88 | 50.22 | 1673099 |
| 1731627000 | 50.45 | 0.03 | 0.06 | 50.32 | 50.68 | 50.11 | 2314253 |
| 1731540600 | 50.42 | -0.16 | -0.32 | 50.5 | 50.7 | 50.11 | 2056389 |
| 1731454200 | 50.58 | -0.93 | -1.81 | 51.06 | 51.34 | 50.28 | 2302032 |
| 1731367800 | 51.51 | -0.68 | -1.30 | 51.75 | 51.7695 | 51.02 | 1459510 |
| 1731108600 | 52.19 | -1.51 | -2.81 | 53.17 | 53.2 | 51.63 | 2614843 |
| 1731022200 | 53.7 | 1.37 | 2.62 | 53.2 | 54 | 52.98 | 4274732 |
| 1730935800 | 52.33 | 0.6 | 1.16 | 49.35 | 52.55 | 48.65 | 7198669 |
| 1730849400 | 51.73 | -0.06 | -0.12 | 51.72 | 51.99 | 50.54 | 2330148 |
| 1730763000 | 51.79 | 0.68 | 1.33 | 51.88 | 52.58 | 51.645 | 2459811 |
| 1730500200 | 51.11 | -0.81 | -1.56 | 52 | 52.305 | 51.06 | 2658826 |
| 1730413800 | 51.92 | 0.39 | 0.76 | 51.65 | 51.93 | 51.44 | 1640953 |
| 1730327400 | 51.53 | -0.36 | -0.69 | 51.5 | 51.9177 | 51.37 | 1390543 |
| 1730241000 | 51.89 | -0.7 | -1.33 | 52.37 | 52.72 | 51.84 | 1716925 |
| 1730154600 | 52.59 | 0.01 | 0.02 | 52.39 | 52.85 | 52.39 | 791237 |
| 1729895400 | 52.58 | -0.41 | -0.77 | 52.97 | 53.3 | 52.46 | 1764044 |
| 1729809000 | 52.99 | -0.33 | -0.62 | 53.23 | 53.44 | 52.635 | 1392401 |
| 1729722600 | 53.32 | 0.09 | 0.17 | 53.06 | 53.42 | 52.62 | 1450513 |
| 1729636200 | 53.23 | -0.28 | -0.52 | 53.85 | 53.94 | 52.73 | 1859282 |
| 1729549800 | 53.51 | -0.49 | -0.91 | 53.6 | 53.63 | 53.12 | 1173200 |
| 1729290600 | 54 | 0.42 | 0.78 | 54 | 54.47 | 53.8899 | 1820584 |
| 1729204200 | 53.58 | 0.24 | 0.45 | 53.47 | 53.69 | 52.93 | 1481153 |
| 1729117800 | 53.34 | -0.45 | -0.84 | 53.47 | 53.66 | 53 | 1354438 |
| 1729031400 | 53.79 | -0.5 | -0.92 | 54.06 | 54.34 | 53.45 | 2812700 |
| 1728945000 | 54.29 | -0.78 | -1.42 | 55.17 | 55.3 | 54.19 | 1363923 |
| 1728685800 | 55.07 | 0.58 | 1.06 | 54.5 | 55.11 | 54.31 | 1773878 |
| 1728599400 | 54.49 | 0.5 | 0.93 | 53.76 | 54.52 | 53.65 | 1985702 |
| 1728513000 | 53.99 | -0.21 | -0.39 | 53.94 | 54.82 | 53.89 | 888600 |
| 1728426600 | 54.2 | -0.37 | -0.68 | 54.7 | 54.78 | 53.76 | 1197831 |
| 1728340200 | 54.57 | -0.9 | -1.62 | 55.19 | 55.75 | 54.46 | 2466664 |
| 1728081000 | 55.47 | 1.52 | 2.82 | 54.59 | 56.07 | 54.54 | 2121128 |
| 1727994600 | 53.95 | -0.46 | -0.85 | 53.98 | 54.19 | 53.43 | 1450795 |
| 1727908200 | 54.41 | 0.66 | 1.23 | 53.88 | 55.02 | 53.58 | 2182244 |
| 1727821800 | 53.75 | 0.04 | 0.07 | 53.69 | 53.98 | 53.03 | 1489682 |
| 1727735400 | 53.71 | -0.25 | -0.46 | 54.29 | 54.29 | 53.39 | 1468180 |
| 1727476200 | 53.96 | -0.93 | -1.69 | 55.25 | 55.26 | 53.92 | 2067135 |
| 1727389800 | 54.89 | 0.6 | 1.11 | 55.24 | 55.89 | 54.77 | 1753211 |
| 1727303400 | 54.29 | -1.39 | -2.50 | 55.69 | 55.7 | 54.26 | 1750836 |
| 1727217000 | 55.68 | 1.43 | 2.64 | 54.77 | 55.82 | 54.77 | 2002838 |
| 1727130600 | 54.25 | 0.27 | 0.50 | 54.04 | 54.39 | 53.95 | 2629437 |
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
