Premium
iShares MSCI Eurozone ETF (EZU)
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 | 3.19 | 6.0773480663 | 52.49 | 55.805 | 51.94 | 3886007 | 54.24779476 | SP |
| 4 | 4.39 | 8.55917332813 | 51.29 | 55.805 | 50.645 | 2841496 | 53.07113571 | SP |
| 12 | 6.61 | 13.4705522723 | 49.07 | 55.805 | 46.62 | 1810611 | 51.13816005 | SP |
| 26 | 6.03 | 12.1450151057 | 49.65 | 55.805 | 46.62 | 1716381 | 50.17026982 | SP |
| 52 | 5.59 | 11.1599121581 | 50.09 | 55.805 | 46.02 | 1914558 | 50.15093343 | SP |
| 156 | 16.32 | 41.4634146341 | 39.36 | 55.805 | 31.135 | 3058084 | 43.23121329 | SP |
| 260 | 21.16 | 61.2977983778 | 34.52 | 55.805 | 25.32 | 3815371 | 42.87843488 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 55.68 | 0.66 | 1.20 | 55.02 | 55.74 | 54.97 | 1834422 |
| 1741303800 | 55.02 | -0.43 | -0.78 | 55.12 | 55.805 | 54.89 | 3687385 |
| 1741217400 | 55.45 | 1.82 | 3.39 | 54.83 | 55.53 | 54.82 | 5610857 |
| 1741131000 | 53.63 | 0.11 | 0.21 | 52.86 | 54.27 | 52.365 | 3498340 |
| 1741044600 | 53.52 | 1.13 | 2.16 | 54 | 54.14 | 53.115 | 4329234 |
| 1740785400 | 52.39 | 0.06 | 0.11 | 52.49 | 52.74 | 51.94 | 2304221 |
| 1740699000 | 52.33 | -0.96 | -1.80 | 52.8 | 52.86 | 52.3 | 2938576 |
| 1740612600 | 53.29 | 0.07 | 0.13 | 53.44 | 53.82 | 53.145 | 1753596 |
| 1740526200 | 53.22 | 0.63 | 1.20 | 53.24 | 53.36 | 52.8768 | 2479864 |
| 1740439800 | 52.59 | -0.01 | -0.02 | 52.91 | 52.91 | 52.535 | 5301978 |
| 1740180600 | 52.6 | -0.34 | -0.64 | 52.97 | 52.98 | 52.48 | 1913647 |
| 1740094200 | 52.94 | 0.37 | 0.70 | 52.9 | 52.99 | 52.65 | 859581 |
| 1740007800 | 52.57 | -0.85 | -1.59 | 52.68 | 52.865 | 52.425 | 1662697 |
| 1739921400 | 53.42 | 0.29 | 0.55 | 53.43 | 53.5577 | 53.3286 | 1059058 |
| 1739575800 | 53.13 | 0.31 | 0.59 | 53.39 | 53.46 | 53.12 | 2346348 |
| 1739489400 | 52.82 | 0.57 | 1.09 | 52.51 | 52.955 | 52.27 | 3167018 |
| 1739403000 | 52.25 | 0.6 | 1.16 | 51.5 | 52.38 | 51.42 | 4207513 |
| 1739316600 | 51.65 | 0.59 | 1.16 | 51.24 | 51.7 | 51.205 | 2333535 |
| 1739230200 | 51.06 | 0.37 | 0.73 | 50.88 | 51.11 | 50.85 | 2211520 |
| 1738971000 | 50.69 | -0.57 | -1.11 | 51.29 | 51.32 | 50.645 | 2323449 |
| 1738884600 | 51.26 | 0.44 | 0.87 | 51.06 | 51.325 | 51.0307 | 1003076 |
| 1738798200 | 50.82 | 0.37 | 0.73 | 50.68 | 50.899 | 50.59 | 728169 |
| 1738711800 | 50.45 | 0.73 | 1.47 | 50.25 | 50.545 | 50.205 | 885198 |
| 1738625400 | 49.72 | -0.85 | -1.68 | 49.35 | 50.0425 | 49.17 | 2226701 |
| 1738366200 | 50.57 | -0.4 | -0.78 | 50.89 | 51.17 | 50.465 | 1516565 |
| 1738279800 | 50.97 | 0.44 | 0.87 | 50.96 | 51.26 | 50.74 | 1196248 |
| 1738193400 | 50.53 | 0.13 | 0.26 | 50.44 | 50.635 | 50.33 | 992598 |
| 1738107000 | 50.4 | -0.26 | -0.51 | 50.46 | 50.51 | 50.06 | 928648 |
| 1738020600 | 50.66 | -0.01 | -0.02 | 50.33 | 50.67 | 50.33 | 1324313 |
| 1737761400 | 50.67 | 0.64 | 1.28 | 50.68 | 50.87 | 50.6145 | 4004955 |
| 1737675000 | 50.03 | 0 | 0.00 | 50.03 | 50.03 | 50.03 | 0 |
| 1737588600 | 50.03 | -0.02 | -0.04 | 50.25 | 50.275 | 50.005 | 1022749 |
| 1737502200 | 50.05 | 1 | 2.04 | 49.71 | 50.06 | 49.635 | 1169371 |
| 1737156600 | 49.05 | 0.35 | 0.72 | 49.05 | 49.32 | 48.965 | 1014759 |
| 1737070200 | 48.7 | 0.55 | 1.14 | 48.46 | 48.86 | 48.43 | 788147 |
| 1736983800 | 48.15 | 0.45 | 0.94 | 48.36 | 48.42 | 48.04 | 901478 |
| 1736897400 | 47.7 | 0.45 | 0.95 | 47.57 | 47.81 | 47.49 | 1145556 |
| 1736811000 | 47.25 | -0.22 | -0.46 | 46.88 | 47.27 | 46.84 | 867674 |
| 1736551800 | 47.47 | -0.35 | -0.73 | 47.78 | 47.84 | 47.285 | 1410290 |
| 1736379000 | 47.82 | -0.2 | -0.42 | 47.66 | 47.905 | 47.48 | 1093723 |
| 1736292600 | 48.02 | 0.01 | 0.02 | 48.48 | 48.58 | 47.945 | 975114 |
| 1736206200 | 48.01 | 1.1 | 2.34 | 47.68 | 48.34 | 47.675 | 2364975 |
| 1735947000 | 46.91 | 0.08 | 0.17 | 46.96 | 46.96 | 46.67 | 766582 |
| 1735860600 | 46.83 | -0.37 | -0.78 | 47.11 | 47.175 | 46.685 | 1269334 |
| 1735687800 | 47.2 | 0.06 | 0.13 | 47.36 | 47.49 | 47.005 | 2507714 |
| 1735601400 | 47.14 | -0.41 | -0.86 | 47.21 | 47.33 | 46.965 | 1249150 |
| 1735342200 | 47.55 | -0.19 | -0.40 | 47.48 | 47.625 | 47.335 | 763677 |
| 1735255800 | 47.74 | 0.17 | 0.36 | 47.47 | 47.82 | 47.47 | 555035 |
| 1735077840 | 47.57 | 0.32 | 0.68 | 47.2 | 47.575 | 47.14 | 554991 |
| 1734996600 | 47.25 | 0.12 | 0.25 | 47.08 | 47.3 | 46.885 | 832941 |
| 1734737400 | 47.13 | 0.14 | 0.30 | 46.66 | 47.44 | 46.62 | 1604406 |
| 1734651000 | 46.99 | 0.03 | 0.06 | 47.3 | 47.315 | 46.945 | 1128460 |
| 1734564600 | 46.96 | -1.21 | -2.51 | 48.21 | 48.44 | 46.96 | 1438826 |
| 1734478200 | 48.17 | -0.53 | -1.09 | 48.29 | 48.375 | 48.1501 | 1724673 |
| 1734391800 | 48.7 | -0.17 | -0.35 | 48.65 | 48.88 | 48.54 | 668297 |
| 1734132600 | 48.87 | 0.16 | 0.33 | 49.07 | 49.07 | 48.735 | 1160159 |
| 1734046200 | 48.71 | -0.27 | -0.55 | 48.79 | 49.11 | 48.68 | 593220 |
| 1733959800 | 48.98 | 0.14 | 0.29 | 48.97 | 49.035 | 48.755 | 1593838 |
| 1733873400 | 48.84 | -0.28 | -0.57 | 49.11 | 49.115 | 48.82 | 1283175 |
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
