Premium
iShares MSCI South Korea ETF (EWY)
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 | -0.58 | -1.05994152047 | 54.72 | 55.25 | 52.67 | 3260801 | 54.17386731 | SP |
| 4 | 0.31 | 0.57588705183 | 53.83 | 56.33 | 52.67 | 3355284 | 54.55332333 | SP |
| 12 | -2.36 | -4.17699115044 | 56.5 | 59.09 | 50.74 | 4134096 | 54.98589278 | SP |
| 26 | -7.65 | -12.3806441172 | 61.79 | 67.24 | 50.74 | 3538588 | 58.76060045 | SP |
| 52 | -9.25 | -14.5922069727 | 63.39 | 69.515 | 50.74 | 3263804 | 61.45142822 | SP |
| 156 | -18.16 | -25.1175656985 | 72.3 | 74.66 | 47.19 | 3466009 | 61.50045948 | SP |
| 260 | -6.48 | -10.6895414055 | 60.62 | 96.3 | 37.95 | 3740032 | 66.36954162 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 54.14 | -1.08 | -1.96 | 54.97 | 55.1 | 54.01 | 3675745 |
| 1738884600 | 55.22 | 0.26 | 0.47 | 55.1 | 55.25 | 55.035 | 2374403 |
| 1738798200 | 54.96 | 0.61 | 1.12 | 54.72 | 55.11 | 54.695 | 2153445 |
| 1738711800 | 54.35 | 0.97 | 1.82 | 53.99 | 54.53 | 53.98 | 2370039 |
| 1738625400 | 53.38 | -0.59 | -1.09 | 52.76 | 53.57 | 52.67 | 4536738 |
| 1738366200 | 53.97 | -1.3 | -2.35 | 54.72 | 54.96 | 53.97 | 4869380 |
| 1738279800 | 55.27 | 0.85 | 1.56 | 54.91 | 55.52 | 54.86 | 3423300 |
| 1738193400 | 54.42 | 0.12 | 0.22 | 54.6 | 54.85 | 54.22 | 2843591 |
| 1738107000 | 54.3 | -0.25 | -0.46 | 54.47 | 54.54 | 54.04 | 3122497 |
| 1738020600 | 54.55 | -1.35 | -2.42 | 54.7 | 55.01 | 54.17 | 5625333 |
| 1737761400 | 55.9 | -0.21 | -0.37 | 55.93 | 56.17 | 55.81 | 1915080 |
| 1737675000 | 56.11 | 0 | 0.00 | 56.11 | 56.11 | 56.11 | 0 |
| 1737588600 | 56.11 | 0.43 | 0.77 | 56.28 | 56.33 | 56.02 | 3359671 |
| 1737502200 | 55.68 | 0.85 | 1.55 | 55.34 | 55.775 | 55.165 | 4185918 |
| 1737156600 | 54.83 | 0.29 | 0.53 | 54.87 | 55.18 | 54.65 | 3309569 |
| 1737070200 | 54.54 | -0.25 | -0.46 | 54.81 | 54.91 | 54.51 | 2709319 |
| 1736983800 | 54.79 | 0.79 | 1.46 | 54.55 | 54.89 | 54.522 | 3200160 |
| 1736897400 | 54 | 0.51 | 0.95 | 54.09 | 54.17 | 53.695 | 3298456 |
| 1736811000 | 53.49 | -0.03 | -0.06 | 53.25 | 53.52 | 53.12 | 2671789 |
| 1736551800 | 53.52 | -0.8 | -1.47 | 53.83 | 53.95 | 53.43 | 4426420 |
| 1736379000 | 54.32 | 0.6 | 1.12 | 54.52 | 54.52 | 54.09 | 5099156 |
| 1736292600 | 53.72 | -0.68 | -1.25 | 54.66 | 54.68 | 53.58 | 3339566 |
| 1736206200 | 54.4 | 1.56 | 2.95 | 54.45 | 54.765 | 54.31 | 4489285 |
| 1735947000 | 52.84 | 1.72 | 3.36 | 52.55 | 52.84 | 52.455 | 3661094 |
| 1735860600 | 51.12 | 0.23 | 0.45 | 51.43 | 51.54 | 50.88 | 2567374 |
| 1735687800 | 50.89 | -0.3 | -0.59 | 51.18 | 51.31 | 50.74 | 1586649 |
| 1735601400 | 51.19 | -0.27 | -0.52 | 51.09 | 51.43 | 50.91 | 2407208 |
| 1735342200 | 51.46 | -0.51 | -0.98 | 51.415 | 51.57 | 51.18 | 2466997 |
| 1735255800 | 51.97 | -0.74 | -1.40 | 51.88 | 52.065 | 51.76 | 2212867 |
| 1735077840 | 52.71 | -0.06 | -0.11 | 52.58 | 52.76 | 52.37 | 1563006 |
| 1734996600 | 52.77 | 0.43 | 0.82 | 52.46 | 52.81 | 52.3 | 2367061 |
| 1734737400 | 52.34 | -0.25 | -0.48 | 51.99 | 52.74 | 51.905 | 3401232 |
| 1734651000 | 52.59 | 0.48 | 0.92 | 53 | 53.045 | 52.51 | 3217936 |
| 1734564600 | 52.11 | -1.46 | -2.73 | 54.32 | 54.35 | 51.995 | 4296056 |
| 1734478200 | 53.57 | -2.01 | -3.62 | 53.52 | 53.655 | 53.28 | 3254644 |
| 1734391800 | 55.58 | -0.41 | -0.73 | 55.56 | 55.78 | 55.45 | 3790972 |
| 1734132600 | 55.99 | 0.51 | 0.92 | 56.16 | 56.16 | 55.7501 | 2529382 |
| 1734046200 | 55.48 | -0.02 | -0.04 | 55.77 | 55.94 | 55.465 | 2003012 |
| 1733959800 | 55.5 | 1.57 | 2.91 | 55.57 | 55.59 | 55.335 | 5070268 |
| 1733873400 | 53.93 | 0.26 | 0.48 | 54.61 | 54.66 | 53.915 | 2865333 |
| 1733787000 | 53.67 | -1.29 | -2.35 | 53.74 | 54.12 | 53.6 | 7309291 |
| 1733527800 | 54.96 | -0.56 | -1.01 | 55.23 | 55.31 | 54.81 | 5102021 |
| 1733441400 | 55.52 | -0.69 | -1.23 | 55.66 | 55.745 | 55.375 | 3651029 |
| 1733355000 | 56.21 | 0.4 | 0.72 | 55.91 | 56.24 | 55.5 | 6896280 |
| 1733268600 | 55.81 | -0.9 | -1.59 | 54.58 | 56.05 | 52.675 | 41633615 |
| 1733182200 | 56.71 | -0.72 | -1.25 | 56.72 | 56.95 | 56.525 | 5716397 |
| 1732917840 | 57.43 | -0.71 | -1.22 | 56.59 | 57.5 | 56.59 | 4213505 |
| 1732750200 | 58.14 | -0.46 | -0.78 | 58.4 | 58.52 | 57.965 | 1588101 |
| 1732663800 | 58.6 | -0.14 | -0.24 | 58.79 | 58.85 | 58.52 | 2707164 |
| 1732577400 | 58.74 | 0.61 | 1.05 | 59.09 | 59.09 | 58.51 | 2420934 |
| 1732318200 | 58.13 | 0.12 | 0.21 | 57.7 | 58.18 | 57.67 | 2227454 |
| 1732231800 | 58.01 | 0.62 | 1.08 | 58.12 | 58.17 | 57.69 | 2262856 |
| 1732145400 | 57.39 | -0.14 | -0.24 | 57.48 | 57.51 | 57.025 | 2399772 |
| 1732059000 | 57.53 | -0.26 | -0.45 | 57.28 | 57.72 | 57.24 | 2152415 |
| 1731972600 | 57.79 | 1.59 | 2.83 | 57.46 | 57.82 | 57.31 | 3523981 |
| 1731713400 | 56.2 | 0.48 | 0.86 | 56.5 | 56.56 | 56.01 | 6852154 |
| 1731627000 | 55.72 | -0.16 | -0.29 | 56.32 | 56.43 | 55.685 | 4175777 |
| 1731540600 | 55.88 | -0.97 | -1.71 | 56.4 | 56.45 | 55.795 | 4962131 |
| 1731454200 | 56.85 | -1.52 | -2.60 | 57.17 | 57.3 | 56.51 | 3977442 |
| 1731367800 | 58.37 | -0.83 | -1.40 | 58.74 | 58.795 | 58.22 | 3378090 |
| 1731108600 | 59.2 | -1.52 | -2.50 | 59.8 | 59.82 | 58.905 | 3183745 |
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
