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 | -5.83 | -3.939721584 | 147.98 | 147.98 | 141.14 | 121638 | 146.6387286 | SP |
| 4 | -6.15 | -4.14699932569 | 148.3 | 152.17 | 141.14 | 43608 | 147.64069736 | SP |
| 12 | -7.3 | -4.88457678153 | 149.45 | 152.59 | 141.14 | 24391 | 147.87001627 | SP |
| 26 | 6.22 | 4.57588464651 | 135.93 | 152.59 | 129.7458 | 29270 | 141.51961747 | SP |
| 52 | 16.65 | 13.2669322709 | 125.5 | 152.59 | 123.65 | 22434 | 138.80583013 | SP |
| 156 | 23.99 | 20.3029790115 | 118.16 | 152.59 | 89.52 | 22787 | 120.52577228 | SP |
| 260 | 44.71 | 45.8846469622 | 97.44 | 152.59 | 59.59 | 27370 | 112.49281437 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 142.15 | 1.01 | 0.72 | 140.58 | 142.94999 | 140.58 | 20558 |
| 1734651000 | 141.13999 | -0.58 | -0.41 | 142.28 | 142.38999 | 141.13999 | 38944 |
| 1734564600 | 141.72 | -3.54 | -2.44 | 145.47999 | 145.66999 | 141.66999 | 18320 |
| 1734478200 | 145.26 | -1.98 | -1.34 | 146.08 | 146.08 | 145.04 | 37004 |
| 1734391800 | 147.24 | -0.09 | -0.06 | 147.37 | 147.8 | 147.12 | 25389 |
| 1734132600 | 147.3347 | -0.63 | -0.42 | 147.97999 | 147.97999 | 147.18 | 488535 |
| 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 | 14170 |
| 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 | 10356 |
| 1733527800 | 150.7236 | -0.48 | -0.32 | 151.59 | 151.6 | 150.41 | 19389 |
| 1733441400 | 151.20599 | -0.85 | -0.56 | 152.16999 | 152.16999 | 151.20599 | 11553 |
| 1733355000 | 152.0591 | 0.6 | 0.40 | 151.69999 | 152.09 | 151.12 | 13011 |
| 1733268600 | 151.4589 | 0.31 | 0.20 | 151.75 | 151.75 | 151.1374 | 26712 |
| 1733182200 | 151.1492 | -0.16 | -0.11 | 151.75 | 151.75 | 150.69 | 12952 |
| 1732917840 | 151.31 | 1.16 | 0.77 | 150.97 | 151.59 | 150.44 | 23928 |
| 1732750200 | 150.15 | 0.3 | 0.20 | 150.63 | 150.77 | 149.965 | 25727 |
| 1732663800 | 149.85 | -0.51 | -0.34 | 150.11 | 150.11 | 149.66 | 10085 |
| 1732577400 | 150.3641 | 0.76 | 0.51 | 150.66 | 150.9221 | 149.96 | 10859 |
| 1732318200 | 149.6 | 1.54 | 1.04 | 148.3 | 149.85 | 148.3 | 14989 |
| 1732231800 | 148.0575 | 1.32 | 0.90 | 147.31 | 148.43709 | 146.84 | 21641 |
| 1732145400 | 146.7347 | -0.3 | -0.20 | 146.87 | 146.87 | 145.81 | 12058 |
| 1732059000 | 147.031 | -0.46 | -0.31 | 145.94999 | 147.335 | 145.94999 | 13240 |
| 1731972600 | 147.49 | 0.03 | 0.02 | 147.19999 | 147.815 | 147.19999 | 20043 |
| 1731713400 | 147.45679 | -0.78 | -0.52 | 147.72 | 147.98939 | 147.16 | 11305 |
| 1731627000 | 148.2339 | -1.3 | -0.87 | 150.21 | 150.21 | 147.97 | 19061 |
| 1731540600 | 149.53 | -0.16 | -0.11 | 149.53 | 150.05 | 149.4 | 13711 |
| 1731454200 | 149.6898 | -2.21 | -1.46 | 151.38 | 151.38 | 149.07 | 18478 |
| 1731367800 | 151.9 | 0.94 | 0.62 | 151.83 | 152.59 | 151.83 | 11192 |
| 1731108600 | 150.96 | 0.25 | 0.17 | 150.08 | 151.19 | 149.94 | 16303 |
| 1731022200 | 150.71 | 0.55 | 0.37 | 151.01 | 151.12 | 150.19999 | 54515 |
| 1730935800 | 150.1609 | 3.16 | 2.15 | 148.11 | 150.43 | 148.11 | 24674 |
| 1730849400 | 147.0019 | 2.18 | 1.51 | 145.22999 | 147.0019 | 145.22999 | 9199 |
| 1730763000 | 144.82 | -0.02 | -0.02 | 145.21 | 145.69999 | 144.54 | 16649 |
| 1730500200 | 144.8443 | -0.04 | -0.02 | 145.43 | 145.8701 | 144.8443 | 39191 |
| 1730413800 | 144.88 | -1.41 | -0.96 | 145.24 | 145.24 | 144.31 | 23345 |
| 1730327400 | 146.29 | -0.19 | -0.13 | 145.81 | 146.69999 | 145.69999 | 12971 |
| 1730241000 | 146.478 | -0.05 | -0.04 | 146.13 | 146.88999 | 146.13 | 7634 |
| 1730154600 | 146.53 | 0.44 | 0.30 | 146.6 | 147.24 | 146.53 | 14392 |
| 1729895400 | 146.09 | -0.33 | -0.23 | 146.93 | 147.04 | 145.74 | 10132 |
| 1729809000 | 146.41999 | -0.03 | -0.02 | 146.69999 | 147.71199 | 145.875 | 8970 |
| 1729722600 | 146.4467 | -1.17 | -0.79 | 146.55 | 147.09 | 146.01499 | 9865 |
| 1729636200 | 147.62 | -1.38 | -0.92 | 148.28 | 148.28 | 147.29 | 13393 |
| 1729549800 | 148.99539 | -1.07 | -0.72 | 149.83 | 149.83 | 148.87 | 4087 |
| 1729290600 | 150.07 | 0.44 | 0.29 | 150.05 | 150.35 | 149.63999 | 8713 |
| 1729204200 | 149.63 | 0.06 | 0.04 | 150.19 | 150.19 | 149.53 | 19975 |
| 1729117800 | 149.57 | 0.83 | 0.56 | 149.3 | 149.7404 | 149.28 | 5521 |
| 1729031400 | 148.7356 | -1.83 | -1.22 | 150.32 | 150.32 | 148.7356 | 8052 |
| 1728945000 | 150.57 | 0.78 | 0.52 | 149.57 | 150.57 | 149.37 | 13438 |
| 1728685800 | 149.79 | 2.15 | 1.46 | 147.94 | 149.79 | 147.94 | 10161 |
| 1728599400 | 147.63999 | -0.92 | -0.62 | 147.77 | 147.77 | 147.485 | 4526 |
| 1728513000 | 148.56 | 0.85 | 0.58 | 147.4 | 148.66999 | 147.38 | 20653 |
| 1728426600 | 147.71 | 0.05 | 0.03 | 147.93 | 147.93 | 147.585 | 4104 |
| 1728340200 | 147.66 | -0.71 | -0.48 | 147.71 | 148.0156 | 147.025 | 6994 |
| 1728081000 | 148.3711 | 1.12 | 0.76 | 148.3 | 148.388 | 147.31 | 18823 |
| 1727994600 | 147.25 | -1.22 | -0.82 | 147.63999 | 147.8167 | 146.93 | 8062 |
| 1727908200 | 148.47 | -0.07 | -0.05 | 148.63 | 149.0107 | 148.34 | 10642 |
| 1727821800 | 148.54 | -0.21 | -0.14 | 149.3 | 149.5 | 147.86 | 45946 |
| 1727735400 | 148.75 | 0.18 | 0.12 | 148.58 | 148.96 | 148.0893 | 10591 |
| 1727476200 | 148.57 | -1.31 | -0.87 | 149.44999 | 150.05 | 148.57 | 8278 |
| 1727389800 | 149.88 | 2.28 | 1.54 | 149.59 | 150.15 | 149.315 | 19664 |
| 1727303400 | 147.6 | -0.4 | -0.27 | 148.59 | 148.75 | 147.6 | 12290 |
| 1727217000 | 147.9985 | 0.91 | 0.62 | 147.55 | 148.02 | 147.443 | 6949 |
| 1727130600 | 147.09 | 0.95 | 0.65 | 146.5 | 147.52 | 146.5 | 20766 |
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
