Premium
iShares MSCI Mexico ETF (EWW)
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 | -0.28 | -0.575539568345 | 48.65 | 48.7485 | 47.36 | 2334009 | 47.91448318 | SP |
| 4 | 0.36 | 0.749843782545 | 48.01 | 48.93 | 46.41 | 1862309 | 47.68837582 | SP |
| 12 | -3.23 | -6.25968992248 | 51.6 | 54 | 46.41 | 2125014 | 50.08666599 | SP |
| 26 | -10.8 | -18.2524928173 | 59.17 | 60.05 | 46.41 | 2068749 | 52.36474633 | SP |
| 52 | -16.82 | -25.8015032981 | 65.19 | 71.12 | 46.41 | 2212137 | 58.35162165 | SP |
| 156 | -0.05 | -0.103263114416 | 48.42 | 71.12 | 43.65 | 2210877 | 56.04054227 | SP |
| 260 | 0.48 | 1.00229693047 | 47.89 | 71.12 | 25.03 | 2359357 | 48.93538053 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502200 | 48.37 | 0.9 | 1.90 | 47.65 | 48.63 | 47.65 | 2554035 |
| 1737156600 | 47.47 | 0.07 | 0.15 | 47.58 | 48.21 | 47.42 | 2291737 |
| 1737070200 | 47.4 | -1.14 | -2.35 | 48.29 | 48.36 | 47.36 | 2590791 |
| 1736983800 | 48.54 | 0.6 | 1.25 | 48.65 | 48.7485 | 48.14 | 1899471 |
| 1736897400 | 47.94 | 0.48 | 1.01 | 47.64 | 48.435 | 47.615 | 1689802 |
| 1736811000 | 47.46 | 0.32 | 0.68 | 46.94 | 47.58 | 46.7 | 3496358 |
| 1736551800 | 47.14 | -0.79 | -1.65 | 47.34 | 47.73 | 47.05 | 1721760 |
| 1736379000 | 47.93 | -0.63 | -1.30 | 48.11 | 48.22 | 47.55 | 1283735 |
| 1736292600 | 48.56 | 0.55 | 1.15 | 48.06 | 48.82 | 48.01 | 1636690 |
| 1736206200 | 48.01 | 1.17 | 2.50 | 47.79 | 48.63 | 47.55 | 2449874 |
| 1735947000 | 46.84 | -0.88 | -1.84 | 48.01 | 48.05 | 46.68 | 1640154 |
| 1735860600 | 47.72 | 0.9 | 1.92 | 47.28 | 47.89 | 47.01 | 1344057 |
| 1735687800 | 46.82 | 0.13 | 0.28 | 46.48 | 47.07 | 46.41 | 1625172 |
| 1735601400 | 46.69 | -1.3 | -2.71 | 47.58 | 47.7731 | 46.6 | 1492508 |
| 1735342200 | 47.99 | -0.43 | -0.89 | 48.07 | 48.93 | 47.82 | 1372661 |
| 1735255800 | 48.42 | 0.01 | 0.02 | 48.01 | 48.625 | 48.01 | 708142 |
| 1735077840 | 48.41 | 0.15 | 0.31 | 48.43 | 48.68 | 48.14 | 623421 |
| 1734996600 | 48.26 | -0.61 | -1.25 | 48.68 | 48.83 | 47.845 | 1708083 |
| 1734737400 | 48.87 | 0.91 | 1.90 | 48.11 | 49.08 | 48.11 | 2679793 |
| 1734651000 | 47.96 | -0.49 | -1.01 | 48.67 | 48.98 | 47.87 | 2954140 |
| 1734564600 | 48.45 | -1.17 | -2.36 | 49.62 | 49.79 | 48.28 | 2526424 |
| 1734478200 | 49.62 | -1.8 | -3.50 | 49.64 | 49.86 | 49.34 | 1871476 |
| 1734391800 | 51.42 | -1.01 | -1.93 | 52.46 | 52.46 | 51.41 | 1393878 |
| 1734132600 | 52.43 | 0.96 | 1.87 | 51.5 | 52.45 | 51.47 | 1829203 |
| 1734046200 | 51.47 | -0.57 | -1.10 | 51.89 | 52.1 | 51.27 | 1500765 |
| 1733959800 | 52.04 | 0.08 | 0.15 | 51.99 | 52.19 | 51.44 | 1385024 |
| 1733873400 | 51.96 | -0.54 | -1.03 | 52.72 | 52.84 | 51.66 | 2489076 |
| 1733787000 | 52.5 | 0.8 | 1.55 | 52.1 | 52.97 | 51.83 | 2494148 |
| 1733527800 | 51.7 | -0.38 | -0.73 | 52.26 | 52.26 | 51.5 | 2524553 |
| 1733441400 | 52.08 | 0.73 | 1.42 | 51.45 | 52.255 | 51.42 | 2126067 |
| 1733355000 | 51.35 | 0.47 | 0.92 | 50.9 | 51.5 | 50.72 | 1832981 |
| 1733268600 | 50.88 | 0.53 | 1.05 | 50.49 | 51.06 | 50.34 | 1749521 |
| 1733182200 | 50.35 | 0.08 | 0.16 | 49.62 | 50.485 | 49.47 | 1530919 |
| 1732917840 | 50.27 | 1.13 | 2.30 | 49.71 | 50.49 | 49.6 | 2503852 |
| 1732750200 | 49.14 | 0.19 | 0.39 | 48.93 | 49.38 | 48.65 | 2820119 |
| 1732663800 | 48.95 | -1.34 | -2.66 | 49.1 | 49.79 | 48.73 | 3510943 |
| 1732577400 | 50.29 | 0.16 | 0.32 | 50.7 | 51 | 50.24 | 1742991 |
| 1732318200 | 50.13 | 0.03 | 0.06 | 49.97 | 50.19 | 49.57 | 2057844 |
| 1732231800 | 50.1 | -0.19 | -0.38 | 50.3 | 50.54 | 50 | 1111115 |
| 1732145400 | 50.29 | -0.64 | -1.26 | 50.5 | 50.71 | 50.12 | 1694580 |
| 1732059000 | 50.93 | -0.04 | -0.08 | 50.62 | 51.54 | 50.37 | 2826979 |
| 1731972600 | 50.97 | 0.49 | 0.97 | 50.48 | 51.27 | 50.48 | 1217374 |
| 1731713400 | 50.48 | 0.03 | 0.06 | 50.29 | 50.88 | 50.22 | 1674329 |
| 1731627000 | 50.45 | 0.03 | 0.06 | 50.52 | 50.71 | 50.11 | 2324369 |
| 1731540600 | 50.42 | -0.16 | -0.32 | 50.5 | 50.7 | 50.11 | 2060761 |
| 1731454200 | 50.58 | -0.93 | -1.81 | 51.06 | 51.34 | 50.28 | 2303456 |
| 1731367800 | 51.51 | -0.68 | -1.30 | 51.75 | 51.7695 | 51.02 | 1462370 |
| 1731108600 | 52.19 | -1.51 | -2.81 | 53.17 | 53.24 | 51.63 | 2620634 |
| 1731022200 | 53.7 | 1.37 | 2.62 | 53.2 | 54 | 52.98 | 4278566 |
| 1730935800 | 52.33 | 0.6 | 1.16 | 49.52 | 52.55 | 48.65 | 7045788 |
| 1730849400 | 51.73 | -0.06 | -0.12 | 51.72 | 51.99 | 50.54 | 2332908 |
| 1730763000 | 51.79 | 0.68 | 1.33 | 51.88 | 52.58 | 51.56 | 2483824 |
| 1730500200 | 51.11 | -0.81 | -1.56 | 52 | 52.305 | 51.06 | 2743586 |
| 1730413800 | 51.92 | 0.39 | 0.76 | 51.65 | 51.93 | 51.44 | 1643937 |
| 1730327400 | 51.53 | -0.36 | -0.69 | 51.6 | 51.9177 | 51.37 | 1399017 |
| 1730241000 | 51.89 | -0.7 | -1.33 | 52.37 | 52.72 | 51.84 | 1722179 |
| 1730154600 | 52.59 | 0.01 | 0.02 | 52.39 | 52.85 | 52.16 | 832540 |
| 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 | 1400059 |
| 1729722600 | 53.32 | 0.09 | 0.17 | 53.06 | 53.42 | 52.62 | 1507736 |
| 1729636200 | 53.23 | -0.28 | -0.52 | 53.85 | 53.94 | 52.73 | 1860294 |
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
