Premium
iShares MSCI Mexico ETF (EWW)
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 | 0.34 | 0.446839269286 | 76.09 | 76.74 | 74.74 | 1714532 | 75.79329041 | SP |
| 4 | 0.83 | 1.09788359788 | 75.6 | 79.11 | 73.48 | 1361838 | 76.10870608 | SP |
| 12 | -2.89 | -3.64346949067 | 79.32 | 81.07 | 73.48 | 1369422 | 77.52801578 | SP |
| 26 | 5.66 | 7.99773915501 | 70.77 | 81.6499 | 69.015 | 1735297 | 76.5783006 | SP |
| 52 | 14.98 | 24.3775427177 | 61.45 | 81.6499 | 58.87 | 1591069 | 71.39158004 | SP |
| 156 | 13.94 | 22.3075692111 | 62.49 | 81.6499 | 46.41 | 2072457 | 61.46695045 | SP |
| 260 | 28.04 | 57.9458565819 | 48.39 | 81.6499 | 43.65 | 2075068 | 57.4301114 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 75.5 | 0.24 | 0.32 | 75.28 | 76.74 | 75.28 | 807292 |
| 1782945000 | 75.26 | -0.01 | -0.01 | 74.92 | 75.62 | 74.74 | 1154078 |
| 1782858600 | 75.27 | -0.85 | -1.12 | 76.16 | 76.42 | 75.12 | 879515 |
| 1782772200 | 76.12 | 0.75 | 1.00 | 76.09 | 76.61 | 74.89 | 4017242 |
| 1782513000 | 75.37 | -0.16 | -0.21 | 75.41 | 75.96 | 74.89 | 937992 |
| 1782426600 | 75.53 | 1.74 | 2.36 | 74.37 | 75.59 | 73.95 | 1158601 |
| 1782340200 | 73.79 | -0.94 | -1.26 | 74.49 | 74.62 | 73.48 | 1041847 |
| 1782253800 | 74.73 | -1.23 | -1.62 | 74.65 | 75.43 | 74.06 | 1033404 |
| 1782167400 | 75.96 | -1.37 | -1.77 | 76.97 | 77.03 | 75.82 | 1380871 |
| 1781821800 | 77.33 | 0.02 | 0.03 | 78.24 | 78.34 | 77.19 | 1073222 |
| 1781735400 | 77.31 | -0.67 | -0.86 | 78.21 | 78.855 | 77.02 | 1334754 |
| 1781649000 | 77.98 | 0.22 | 0.28 | 77.84 | 78.62 | 77.66 | 1057830 |
| 1781562600 | 77.76 | -0.71 | -0.90 | 78.67 | 78.99 | 77.65 | 1037647 |
| 1781303400 | 78.47 | 1.13 | 1.46 | 77.8 | 79.11 | 77.8 | 1386842 |
| 1781217000 | 77.34 | 2.93 | 3.94 | 74.33 | 77.485 | 74.33 | 2414519 |
| 1781130600 | 74.41 | -0.35 | -0.47 | 74.67 | 75.5 | 74.24 | 994218 |
| 1781044200 | 74.76 | -0.14 | -0.19 | 75.63 | 76.12 | 73.74 | 1466604 |
| 1780957800 | 74.9 | -0.2 | -0.27 | 75.6 | 76.215 | 74.86 | 1336597 |
| 1780698600 | 75.1 | -2.27 | -2.93 | 76.68 | 76.68 | 74.93 | 1903818 |
| 1780612200 | 77.37 | -0.71 | -0.91 | 78.23 | 78.29 | 77.18 | 825096 |
| 1780525800 | 78.08 | -1 | -1.26 | 78.4 | 79.07 | 78.01 | 973899 |
| 1780439400 | 79.08 | 1.21 | 1.55 | 78.21 | 79.62 | 78.1 | 1465254 |
| 1780353000 | 77.87 | -0.56 | -0.71 | 78.17 | 78.38 | 77.17 | 1340289 |
| 1780093800 | 78.43 | -0.38 | -0.48 | 78.55 | 78.64 | 77.25 | 1906585 |
| 1780007400 | 78.81 | -0.75 | -0.94 | 79.44 | 79.64 | 78.27 | 1273108 |
| 1779921000 | 79.56 | 0.7 | 0.89 | 78.84 | 79.94 | 78.615 | 1004971 |
| 1779834600 | 78.86 | 1.1 | 1.41 | 77.45 | 79.02 | 77.42 | 1922170 |
| 1779489000 | 77.76 | -0.04 | -0.05 | 77.55 | 77.99 | 77.13 | 807699 |
| 1779402600 | 77.8 | -0.65 | -0.83 | 77.54 | 78.345 | 77.26 | 1329174 |
| 1779316200 | 78.45 | 0.93 | 1.20 | 77.8 | 78.69 | 77.26 | 1645257 |
| 1779229800 | 77.52 | -0.38 | -0.49 | 76.99 | 77.89 | 76.53 | 796450 |
| 1779143400 | 77.9 | 0.69 | 0.89 | 77.63 | 77.995 | 77.02 | 932386 |
| 1778884200 | 77.21 | -1.79 | -2.27 | 77.73 | 77.98 | 76.79 | 1545904 |
| 1778797800 | 79 | -1.27 | -1.58 | 80.15 | 81.07 | 78.65 | 1764310 |
| 1778711400 | 80.27 | 0.28 | 0.35 | 80.01 | 80.99 | 79.81 | 1293018 |
| 1778625000 | 79.99 | -0.23 | -0.29 | 79.78 | 80.195 | 79.44 | 722005 |
| 1778538600 | 80.22 | 0.35 | 0.44 | 79.76 | 80.95 | 79.6 | 723564 |
| 1778279400 | 79.87 | 0.33 | 0.41 | 79.98 | 80.76 | 79.75 | 766307 |
| 1778193000 | 79.54 | 0.02 | 0.03 | 79.57 | 80.63 | 79.03 | 1207924 |
| 1778106600 | 79.52 | 1.96 | 2.53 | 78.79 | 79.645 | 78.145 | 1205538 |
| 1778020200 | 77.56 | 1.91 | 2.52 | 76.63 | 77.93 | 76.4 | 1197588 |
| 1777933800 | 75.65 | -1.01 | -1.32 | 76.47 | 77.0325 | 75.585 | 1721959 |
| 1777674600 | 76.66 | 0.22 | 0.29 | 76.75 | 78.155 | 76.26 | 1196602 |
| 1777588200 | 76.44 | 1.04 | 1.38 | 75.68 | 76.565 | 75.35 | 1909360 |
| 1777501800 | 75.4 | -0.88 | -1.15 | 75.93 | 76.27 | 75.28 | 1189559 |
| 1777415400 | 76.28 | -0.81 | -1.05 | 76.37 | 76.665 | 75.66 | 1291903 |
| 1777329000 | 77.09 | -1.38 | -1.76 | 78.72 | 78.72 | 77.02 | 1603123 |
| 1777069800 | 78.47 | 0.86 | 1.11 | 78.11 | 78.7218 | 77.64 | 1127241 |
| 1776983400 | 77.61 | -0.72 | -0.92 | 78.03 | 78.92 | 77.34 | 1151967 |
| 1776897000 | 78.33 | 0.33 | 0.42 | 78.81 | 79.27 | 78.09 | 1592104 |
| 1776810600 | 78 | -1.88 | -2.35 | 79.81 | 80.43 | 77.79 | 2225017 |
| 1776724200 | 79.88 | 0.42 | 0.53 | 79.21 | 80.06 | 78.74 | 1257480 |
| 1776465000 | 79.46 | 0.45 | 0.57 | 80.14 | 80.16 | 78.97 | 1528383 |
| 1776378600 | 79.01 | -0.42 | -0.53 | 79.56 | 79.85 | 78.345 | 2116920 |
| 1776292200 | 79.43 | 0.68 | 0.86 | 78.66 | 79.67 | 78.18 | 2322919 |
| 1776205800 | 78.75 | -0.55 | -0.69 | 79.72 | 79.95 | 78.4 | 1392079 |
| 1776119400 | 79.3 | -0.21 | -0.26 | 79.32 | 79.655 | 78.88 | 1365035 |
| 1775860200 | 79.51 | 0.08 | 0.10 | 79.89 | 80.56 | 79.425 | 2364332 |
| 1775773800 | 79.43 | 0.32 | 0.40 | 78.99 | 80.255 | 78.83 | 1553934 |
| 1775687400 | 79.11 | 3.17 | 4.17 | 80.37 | 80.64 | 78.69 | 1954484 |
| 1775601000 | 75.94 | -0.26 | -0.34 | 76.1 | 76.48 | 75.305 | 1916502 |
| 1775514600 | 76.2 | 0.09 | 0.12 | 76.32 | 77.38 | 75.5 | 1533804 |
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.
