Premium
iShares MSCI South Korea ETF (EWY)
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 | 3.9 | 2.01446280992 | 193.6 | 210.48 | 188.76 | 23123217 | 196.79674955 | SP |
| 4 | -13.67 | -6.47345740399 | 211.17 | 220.89 | 175.05 | 22526680 | 196.17856226 | SP |
| 12 | 71.05 | 56.1882166864 | 126.45 | 220.89 | 122.51 | 18680112 | 180.03087265 | SP |
| 26 | 99.32 | 101.161132614 | 98.18 | 220.89 | 97.22 | 19180212 | 151.90901636 | SP |
| 52 | 125.905 | 175.857252601 | 71.595 | 220.89 | 69.85 | 12093129 | 137.68165182 | SP |
| 156 | 134.13 | 211.66166956 | 63.37 | 220.89 | 48.49 | 6307154 | 110.01876618 | SP |
| 260 | 104.24 | 111.77353635 | 93.26 | 220.89 | 47.19 | 5247239 | 98.05540398 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772200 | 197.5 | 0.22 | 0.11 | 195.96 | 197.53 | 188.76 | 13471213 |
| 1782513000 | 197.28 | -7.72 | -3.77 | 195.21 | 202 | 194.09 | 17103096 |
| 1782426600 | 205 | 7.74 | 3.92 | 209.36 | 210.48 | 199.15 | 20964448 |
| 1782340200 | 197.26 | 5.06 | 2.63 | 199.35 | 200 | 191.805 | 20707901 |
| 1782253800 | 192.2 | -26.82 | -12.25 | 193.6 | 201.05 | 191.33 | 43365511 |
| 1782167400 | 219.02 | -0.18 | -0.08 | 218.28 | 220.69 | 217.1 | 10658935 |
| 1781821800 | 219.2 | 14.12 | 6.89 | 215 | 220.89 | 214.35 | 18387695 |
| 1781735400 | 205.08 | -0.83 | -0.40 | 210.67 | 213.28 | 204.87 | 16160492 |
| 1781649000 | 205.91 | -5.54 | -2.62 | 210.22 | 213.78 | 204.49 | 19012177 |
| 1781562600 | 211.45 | 14 | 7.09 | 207.86 | 211.67 | 206.57 | 19480379 |
| 1781303400 | 197.45 | -1.49 | -0.75 | 195.145 | 199.98 | 192.7 | 17155099 |
| 1781217000 | 198.94 | 20.49 | 11.48 | 185.22 | 199.31 | 184.19 | 29339977 |
| 1781130600 | 178.45 | -5.6 | -3.04 | 183.03 | 189.015 | 178.2 | 19699052 |
| 1781044200 | 184.05 | -1.59 | -0.86 | 193.3 | 193.57 | 175.05 | 32620080 |
| 1780957800 | 185.64 | 10.45 | 5.96 | 186.88 | 188.8 | 183.31 | 30642041 |
| 1780698600 | 175.19 | -28.78 | -14.11 | 189.15 | 190.78 | 175.19 | 51126762 |
| 1780612200 | 203.97 | -8.99 | -4.22 | 199.88 | 205.93 | 196.57 | 17776480 |
| 1780525800 | 212.96 | -1.57 | -0.73 | 214.14 | 214.335 | 208.6 | 13824863 |
| 1780439400 | 214.53 | -2.17 | -1.00 | 211.17 | 214.65 | 209.67 | 16506797 |
| 1780353000 | 216.7 | 10.87 | 5.28 | 211.47 | 217.76 | 209.1 | 18961700 |
| 1780093800 | 205.83 | -0.58 | -0.28 | 206.11 | 208.12 | 204.48 | 10618689 |
| 1780007400 | 206.41 | 8.12 | 4.10 | 197.7 | 208.25 | 196.28 | 17510430 |
| 1779921000 | 198.29 | -2.36 | -1.18 | 201.81 | 202.58 | 194.69 | 16673451 |
| 1779834600 | 200.65 | 18.62 | 10.23 | 194.38 | 201.5 | 194.16 | 21136942 |
| 1779489000 | 182.03 | -4.39 | -2.35 | 185.82 | 186.22 | 181.48 | 11815610 |
| 1779402600 | 186.42 | 6.31 | 3.50 | 183.05 | 187.29 | 181.81 | 20432898 |
| 1779316200 | 180.11 | 6.09 | 3.50 | 173.99 | 180.3 | 173.585 | 16453309 |
| 1779229800 | 174.02 | -2.08 | -1.18 | 168.27 | 178.32 | 167.16999 | 17750511 |
| 1779143400 | 176.1 | -2.76 | -1.54 | 182.45 | 182.79 | 173.15 | 17133301 |
| 1778884200 | 178.86 | -11.66 | -6.12 | 178.96 | 181.345 | 176.7 | 21714929 |
| 1778797800 | 190.52 | 1.89 | 1.00 | 189 | 191.23 | 188.08 | 9983131 |
| 1778711400 | 188.63 | 10.13 | 5.68 | 187.51 | 189.33 | 183.86 | 18900418 |
| 1778625000 | 178.5 | -14.35 | -7.44 | 181.99 | 185.31 | 173.6 | 39210646 |
| 1778538600 | 192.85 | 2.65 | 1.39 | 190.87 | 194.58 | 189.99 | 17177866 |
| 1778279400 | 190.2 | 13.45 | 7.61 | 183.73 | 190.41 | 183.43 | 17317167 |
| 1778193000 | 176.75 | -5.23 | -2.87 | 181.3 | 181.89 | 176.14 | 17671027 |
| 1778106600 | 181.98 | 8.51 | 4.91 | 180.52 | 182.205 | 176.86 | 21099995 |
| 1778020200 | 173.47 | 9.88 | 6.04 | 168.34 | 175.29 | 168.26 | 20788387 |
| 1777933800 | 163.59 | 1.59 | 0.98 | 165.226 | 167.83 | 162.24 | 14592206 |
| 1777674600 | 162 | 1.24 | 0.77 | 159.91 | 164.18 | 159.66 | 9825863 |
| 1777588200 | 160.76 | 6.8 | 4.42 | 157.85 | 161.55 | 155.38999 | 16719617 |
| 1777501800 | 153.96 | -0.41 | -0.27 | 156.25 | 156.63 | 152.86 | 12293292 |
| 1777415400 | 154.37 | -2.36 | -1.51 | 153.93 | 155.725 | 152.411 | 11454204 |
| 1777329000 | 156.72999 | 2.16 | 1.40 | 157.02 | 158.1 | 155.81 | 11333071 |
| 1777069800 | 154.57 | 3.98 | 2.64 | 153.36 | 155.58 | 152.41 | 14962299 |
| 1776983400 | 150.59 | -5.21 | -3.34 | 153.29 | 154.86 | 148.06 | 18062307 |
| 1776897000 | 155.8 | 9.01 | 6.14 | 151.96 | 155.97999 | 151.44999 | 16903459 |
| 1776810600 | 146.79 | -3.3 | -2.20 | 152.19999 | 152.65 | 146.4 | 12891531 |
| 1776724200 | 150.09 | -2.24 | -1.47 | 150.255 | 151 | 148.77 | 11808303 |
| 1776465000 | 152.33 | 4.86 | 3.30 | 151.15 | 154.99 | 150.09 | 20067174 |
| 1776378600 | 147.47 | 2.55 | 1.76 | 146.72999 | 148.525 | 145.4 | 10118298 |
| 1776292200 | 144.91999 | -1.76 | -1.20 | 144.66999 | 145.3 | 143.11 | 16137043 |
| 1776205800 | 146.68 | 5.45 | 3.86 | 142.365 | 147.38999 | 142.12 | 17267485 |
| 1776119400 | 141.22999 | 2.5 | 1.80 | 136.1 | 141.835 | 135.9702 | 13561708 |
| 1775860200 | 138.72999 | -0.56 | -0.40 | 138.33 | 139.475 | 137.5 | 10870073 |
| 1775773800 | 139.29 | -0.78 | -0.56 | 136.19999 | 140.19999 | 134.94999 | 19323572 |
| 1775687400 | 140.07 | 12.88 | 10.13 | 140.28 | 140.78 | 136.035 | 31095699 |
| 1775601000 | 127.19 | 1.25 | 0.99 | 126.45 | 127.68 | 122.51 | 13876959 |
| 1775514600 | 125.94 | 3.07 | 2.50 | 125.85 | 126.77 | 124.31 | 10588423 |
| 1775169000 | 122.87 | -3.35 | -2.65 | 117.52 | 124.91 | 116.89 | 17808303 |
| 1775082600 | 126.22 | 3.21 | 2.61 | 125.68 | 128.65 | 124.57 | 27826565 |
| 1774996200 | 123.01 | 6.58 | 5.65 | 115.15 | 123.35 | 114.92 | 40306468 |
| 1774909800 | 116.43 | -4.55 | -3.76 | 121.26 | 121.43 | 115.07 | 24611159 |
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.
