Premium
iShares Global Industrials (EXI)
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 | 1.83 | 0.928462709285 | 197.1 | 200.1399 | 195.67 | 47874 | 196.65556426 | SP |
| 4 | 3.06 | 1.56226068311 | 195.87 | 200.1399 | 187.935 | 49777 | 194.50403471 | SP |
| 12 | 20.35 | 11.3954530183 | 178.58 | 201.02 | 174.54 | 51103 | 192.47522298 | SP |
| 26 | 23.02 | 13.0862372804 | 175.91 | 201.02 | 174.54 | 51152 | 190.66313558 | SP |
| 52 | 41.42 | 26.2967430639 | 157.51 | 201.02 | 157.365 | 42225 | 182.7296831 | SP |
| 156 | 80.48 | 67.944280287 | 118.45 | 201.02 | 106.394 | 35517 | 155.73206558 | SP |
| 260 | 79.34 | 66.3433397441 | 119.59 | 201.02 | 89.52 | 28670 | 144.21198717 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 198.93 | 2.47 | 1.26 | 199.51 | 200.1399 | 198.48 | 22549 |
| 1781735400 | 196.46 | -0.32 | -0.16 | 198.2 | 199.75697 | 196.3301 | 51799 |
| 1781649000 | 196.78 | 1.06 | 0.54 | 196.9 | 198.23 | 196.78 | 64570 |
| 1781562600 | 195.72 | 1.19 | 0.61 | 197.1 | 197.305 | 195.67 | 52579 |
| 1781303400 | 194.5341 | 0.62 | 0.32 | 194.05 | 195.12 | 192.95 | 25362 |
| 1781217000 | 193.91 | 5.95 | 3.17 | 189.43 | 194.205 | 189.43 | 27215 |
| 1781130600 | 187.96 | -5.41 | -2.80 | 191.83 | 191.83 | 187.935 | 27248 |
| 1781044200 | 193.3711 | 0.64 | 0.33 | 194.07 | 195.555 | 189.935 | 91232 |
| 1780957800 | 192.73 | -0.1 | -0.05 | 194.2 | 194.33 | 192.52 | 154507 |
| 1780698600 | 192.83 | -3.19 | -1.63 | 195.1 | 195.55 | 192.05 | 15063 |
| 1780612200 | 196.02 | 1.6 | 0.82 | 195.21 | 196.45 | 195.21 | 27827 |
| 1780525800 | 194.42 | -0.41 | -0.21 | 193.94 | 195.695 | 193.94 | 37559 |
| 1780439400 | 194.83 | 1.27 | 0.66 | 193.92 | 195.205 | 193.92 | 31382 |
| 1780353000 | 193.56 | -1.24 | -0.64 | 192.94 | 193.97 | 191.26 | 36846 |
| 1780093800 | 194.8 | -0.95 | -0.49 | 195.3 | 196.145 | 194.605 | 150055 |
| 1780007400 | 195.7512 | -0.02 | -0.01 | 195.13 | 196.41 | 194.115 | 17878 |
| 1779921000 | 195.77 | -0.75 | -0.38 | 196.45 | 196.45 | 195.59 | 29882 |
| 1779834600 | 196.52 | 3.47 | 1.80 | 195.87 | 196.685 | 195.64 | 32426 |
| 1779489000 | 193.05 | 0.36 | 0.19 | 193.81 | 194.135 | 192.93 | 47744 |
| 1779402600 | 192.69 | -0.13 | -0.07 | 190.84 | 193.53 | 190.65 | 29874 |
| 1779316200 | 192.82 | 2.79 | 1.47 | 190.57 | 192.95 | 189.95 | 24170 |
| 1779229800 | 190.03 | -2.43 | -1.26 | 190.66 | 191.24 | 189.4949 | 23109 |
| 1779143400 | 192.4581 | -0.18 | -0.09 | 193.32 | 193.32 | 190.98 | 23841 |
| 1778884200 | 192.64 | -4 | -2.03 | 193.68 | 193.69 | 192.22 | 45358 |
| 1778797800 | 196.64 | -0.11 | -0.06 | 196.77 | 196.86 | 195.6 | 29373 |
| 1778711400 | 196.75 | 0.36 | 0.18 | 196.83 | 196.94 | 195.82 | 19484 |
| 1778625000 | 196.39 | -1.37 | -0.69 | 196.83 | 197.03 | 194.66 | 25722 |
| 1778538600 | 197.7581 | 0.53 | 0.27 | 196.35 | 198.115 | 196.2 | 15919 |
| 1778279400 | 197.23 | 0.27 | 0.14 | 198.32 | 198.32 | 196.94 | 23905 |
| 1778193000 | 196.96 | -3.8 | -1.89 | 201.02 | 201.02 | 196.57 | 33392 |
| 1778106600 | 200.76 | 5.56 | 2.85 | 198.9 | 201 | 198.9 | 19738 |
| 1778020200 | 195.2 | 3.1 | 1.61 | 194.54 | 195.25 | 194.13 | 18588 |
| 1777933800 | 192.1 | -2.45 | -1.26 | 194.36 | 194.43 | 191.66 | 30723 |
| 1777674600 | 194.55 | -1.35 | -0.69 | 196.11 | 196.11 | 194.55 | 22184 |
| 1777588200 | 195.9 | 5.52 | 2.90 | 192.84 | 195.9 | 192.84 | 28400 |
| 1777501800 | 190.38 | -1.59 | -0.83 | 192.22 | 192.22 | 189.91 | 41400 |
| 1777415400 | 191.9723 | -1.52 | -0.78 | 192.44 | 192.44 | 190.91 | 34553 |
| 1777329000 | 193.49 | -0.54 | -0.28 | 193.87 | 194.565 | 192.8601 | 42260 |
| 1777069800 | 194.03 | 0.03 | 0.02 | 194.21 | 194.39 | 192.83 | 32611 |
| 1776983400 | 194 | 1.28 | 0.66 | 192.93 | 194.99 | 192.28 | 152520 |
| 1776897000 | 192.72 | 0.64 | 0.33 | 194.32 | 194.32 | 191.98 | 435922 |
| 1776810600 | 192.08 | -4.17 | -2.12 | 195.33 | 195.645 | 191.97 | 69829 |
| 1776724200 | 196.25 | -0.07 | -0.04 | 195.84 | 196.35 | 195.51 | 17513 |
| 1776465000 | 196.32 | 3.21 | 1.66 | 196.03 | 198.59 | 196.03 | 41253 |
| 1776378600 | 193.11 | -0.96 | -0.49 | 194.22 | 194.59 | 192.61 | 29352 |
| 1776292200 | 194.07 | -1.59 | -0.81 | 195.14 | 195.14 | 193.04 | 56926 |
| 1776205800 | 195.66 | 1.31 | 0.67 | 195.53 | 196.34 | 195.11 | 29475 |
| 1776119400 | 194.35 | 1.13 | 0.58 | 191.63 | 194.66 | 191.63 | 23872 |
| 1775860200 | 193.22 | -0.58 | -0.30 | 194.29 | 194.29 | 192.775 | 26527 |
| 1775773800 | 193.8 | 0.77 | 0.40 | 191.57 | 194.695 | 191.11 | 34332 |
| 1775687400 | 193.03 | 8.48 | 4.59 | 192.1 | 193.52 | 191.57 | 102689 |
| 1775601000 | 184.55 | -0.08 | -0.04 | 183.42 | 184.55 | 182.145 | 19501 |
| 1775514600 | 184.6315 | 0.24 | 0.13 | 183.97 | 184.72 | 183.59 | 144612 |
| 1775169000 | 184.39 | -0.84 | -0.45 | 181.17 | 184.95 | 180.735 | 90620 |
| 1775082600 | 185.23 | 4.22 | 2.33 | 184.29 | 186.455 | 182.695 | 38322 |
| 1774996200 | 181.01 | 5.84 | 3.33 | 177.77 | 181.36 | 177.14 | 29445 |
| 1774909800 | 175.17 | -1.79 | -1.01 | 178.58 | 178.77 | 174.54 | 61809 |
| 1774650600 | 176.96 | -2.81 | -1.56 | 178.33 | 179 | 176.6 | 44403 |
| 1774564200 | 179.77 | -4.33 | -2.35 | 181.91 | 182.93 | 179.68 | 25750 |
| 1774477800 | 184.1 | 2 | 1.10 | 184.58 | 185 | 183.42 | 21553 |
| 1774391400 | 182.1 | -0.29 | -0.16 | 179.95 | 182.79 | 179.1 | 49162 |
| 1774305000 | 182.39 | 3.8 | 2.13 | 182.45 | 185.095 | 181.74 | 58767 |
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.
