Premium
iShares Global Industrials (EXI)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.1 | 2.79767997271 | 146.55 | 150.7 | 144.415 | 31956 | 148.06143378 | SP |
| 4 | 2.63 | 1.77678692069 | 148.02 | 151.03 | 144.415 | 38012 | 148.56422178 | SP |
| 12 | 2.67 | 1.80429787809 | 147.98 | 151.03 | 138.68 | 43592 | 145.45763624 | SP |
| 26 | 11.34 | 8.14011915871 | 139.31 | 152.59 | 138.0745 | 27448 | 146.25304959 | SP |
| 52 | 14.33 | 10.5120305164 | 136.32 | 152.59 | 129.7458 | 26347 | 141.82120658 | SP |
| 156 | 39.81 | 35.9166365933 | 110.84 | 152.59 | 89.52 | 23765 | 123.12917934 | SP |
| 260 | 70.97 | 89.0687751004 | 79.68 | 152.59 | 59.59 | 28079 | 114.54257212 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 150.65 | 1.66 | 1.11 | 148.36 | 150.65 | 148.26499 | 67440 |
| 1741303800 | 148.99 | -0.81 | -0.54 | 148.93 | 150.06 | 148.44 | 31925 |
| 1741217400 | 149.8 | 3.68 | 2.52 | 147.9 | 150.16999 | 147.9 | 25341 |
| 1741131000 | 146.12 | -1.88 | -1.27 | 146.28 | 148.29 | 144.415 | 32321 |
| 1741044600 | 148 | 0.18 | 0.12 | 150.09 | 150.69999 | 147.4 | 33987 |
| 1740785400 | 147.8166 | 1.13 | 0.77 | 146.55 | 147.8166 | 146.07499 | 36206 |
| 1740699000 | 146.69 | -0.7 | -0.47 | 148.05 | 148.19999 | 146.41999 | 59112 |
| 1740612600 | 147.38999 | -0.04 | -0.03 | 148.25 | 148.76 | 147.38999 | 20572 |
| 1740526200 | 147.43 | 0.89 | 0.61 | 147.11 | 148 | 146.2966 | 37996 |
| 1740439800 | 146.53899 | -0.61 | -0.41 | 147.62 | 147.62 | 146.51 | 24254 |
| 1740180600 | 147.145 | -2.6 | -1.74 | 149.54 | 149.54 | 146.86 | 55904 |
| 1740094200 | 149.74969 | -0.13 | -0.09 | 150.34 | 150.56 | 149.06 | 31780 |
| 1740007800 | 149.88 | -0.88 | -0.58 | 149.69 | 150.225 | 149.47999 | 78395 |
| 1739921400 | 150.76 | 1.53 | 1.03 | 150.19 | 151.03 | 150.19 | 131553 |
| 1739575800 | 149.22999 | 0.35 | 0.24 | 149.51 | 149.57 | 148.91 | 36012 |
| 1739489400 | 148.88 | 0.97 | 0.66 | 148.62 | 149.16999 | 148.37 | 15497 |
| 1739403000 | 147.9104 | -0.67 | -0.45 | 146.56 | 148.29499 | 146.53 | 14245 |
| 1739316600 | 148.58 | 0.56 | 0.38 | 147.65 | 148.58 | 147.35499 | 15741 |
| 1739230200 | 148.02 | 1.45 | 0.99 | 147.41999 | 148.02 | 146.99 | 13704 |
| 1738971000 | 146.57 | -0.93 | -0.63 | 148.02 | 148.09 | 146.41 | 28220 |
| 1738884600 | 147.5 | 0.53 | 0.36 | 146.94999 | 147.6342 | 146.94999 | 13149 |
| 1738798200 | 146.97 | 0.47 | 0.32 | 146.9 | 147.17939 | 146.13 | 21938 |
| 1738711800 | 146.5 | 0.69 | 0.47 | 146.26 | 146.79499 | 146.19 | 21446 |
| 1738625400 | 145.8149 | -1.97 | -1.33 | 144.63 | 146.63069 | 144.31 | 26078 |
| 1738366200 | 147.78 | -1 | -0.67 | 148.82 | 149.2995 | 147.415 | 25212 |
| 1738279800 | 148.78 | 1.77 | 1.20 | 147.36 | 149.19 | 147.36 | 18613 |
| 1738193400 | 147.01 | 0.02 | 0.01 | 147.19 | 147.8899 | 146.99 | 27617 |
| 1738107000 | 146.99 | -1.35 | -0.91 | 148.13999 | 148.13999 | 146.65 | 13812 |
| 1738020600 | 148.34 | -1.77 | -1.18 | 147.26 | 148.34 | 147.18 | 18913 |
| 1737761400 | 150.11 | 1.64 | 1.10 | 150.44 | 150.8503 | 150 | 20731 |
| 1737675000 | 148.47 | 0 | 0.00 | 148.47 | 148.47 | 148.47 | 0 |
| 1737588600 | 148.47 | -0.16 | -0.11 | 149.38 | 149.38 | 148.47 | 12935 |
| 1737502200 | 148.6299 | 3.18 | 2.19 | 147.16999 | 148.63999 | 147.16999 | 21929 |
| 1737156600 | 145.44999 | 1.25 | 0.87 | 145.41999 | 145.7849 | 145.22 | 11803 |
| 1737070200 | 144.19999 | 0.85 | 0.59 | 143.46 | 144.49 | 143.18 | 23955 |
| 1736983800 | 143.35 | 1.48 | 1.04 | 144.07 | 144.07 | 142.91 | 33287 |
| 1736897400 | 141.87 | 1.11 | 0.79 | 141.59 | 142.25989 | 141.0669 | 20272 |
| 1736811000 | 140.7564 | 0.66 | 0.47 | 138.68 | 140.7564 | 138.68 | 16626 |
| 1736551800 | 140.1 | -2.26 | -1.59 | 141.03 | 141.03 | 139.89009 | 485200 |
| 1736379000 | 142.357 | 0.22 | 0.15 | 141.72999 | 142.357 | 141.02 | 14607 |
| 1736292600 | 142.139 | -0.15 | -0.11 | 143.18 | 143.18 | 141.6232 | 10721 |
| 1736206200 | 142.2936 | 0.38 | 0.26 | 143.13 | 143.415 | 142.03 | 16252 |
| 1735947000 | 141.9177 | 1.06 | 0.75 | 141.12 | 142.13 | 141.1097 | 12969 |
| 1735860600 | 140.85669 | -0.37 | -0.26 | 141.91 | 141.96 | 140.495 | 12793 |
| 1735687800 | 141.22999 | -0.06 | -0.04 | 141.81 | 141.93 | 140.9425 | 23465 |
| 1735601400 | 141.29 | -1.49 | -1.04 | 141.28 | 141.9 | 140.46 | 21663 |
| 1735342200 | 142.7803 | -0.72 | -0.50 | 142.87 | 143.01499 | 142.09 | 14000 |
| 1735255800 | 143.50049 | 0.62 | 0.44 | 142.55 | 143.65799 | 142.55 | 13089 |
| 1735077840 | 142.87639 | 0.59 | 0.41 | 142.31 | 142.87639 | 141.94999 | 11406 |
| 1734996600 | 142.2905 | 0.14 | 0.10 | 142.03 | 142.41999 | 141.09 | 19169 |
| 1734737400 | 142.15 | 1.01 | 0.72 | 140.58 | 142.94999 | 140.58 | 20577 |
| 1734651000 | 141.13999 | -0.58 | -0.41 | 142.28 | 142.38999 | 141.13999 | 39175 |
| 1734564600 | 141.72 | -3.54 | -2.44 | 145.47999 | 145.66999 | 141.66999 | 19224 |
| 1734478200 | 145.26 | -1.98 | -1.34 | 146.08 | 146.08 | 145.04 | 37065 |
| 1734391800 | 147.24 | -0.09 | -0.06 | 147.37 | 147.8 | 147.12 | 25392 |
| 1734132600 | 147.3347 | -0.63 | -0.42 | 147.97999 | 147.97999 | 147.18 | 488585 |
| 1734046200 | 147.9613 | -1.16 | -0.78 | 149.03 | 149.03 | 147.9613 | 8978 |
| 1733959800 | 149.12 | 0.09 | 0.06 | 149.8 | 149.9242 | 149.12 | 14171 |
| 1733873400 | 149.0278 | -0.7 | -0.47 | 149.51 | 149.51 | 148.71 | 17653 |
| 1733787000 | 149.7263 | -1 | -0.66 | 150.94 | 150.94 | 149.7263 | 10358 |
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
