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 | 0.24 | 0.476852771707 | 50.33 | 51.26 | 50.06 | 1191674 | 50.63715145 | SP |
| 4 | 2.89 | 6.06124161074 | 47.68 | 51.26 | 46.84 | 1336304 | 49.35301127 | SP |
| 12 | 1.9 | 3.90384220259 | 48.67 | 51.26 | 46.62 | 1591411 | 48.18132 | SP |
| 26 | 4.55 | 9.88700564972 | 46.02 | 53.065 | 46.02 | 1480336 | 49.19115563 | SP |
| 52 | 3.67 | 7.82515991471 | 46.9 | 53.065 | 46.02 | 1868142 | 49.63893091 | SP |
| 156 | 2.86 | 5.99455040872 | 47.71 | 53.065 | 31.135 | 3237510 | 43.12749014 | SP |
| 260 | 9.97 | 24.5566502463 | 40.6 | 53.065 | 25.32 | 3887478 | 42.64400992 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 50.57 | -0.4 | -0.78 | 50.89 | 51.17 | 50.465 | 1555862 |
| 1738279800 | 50.97 | 0.44 | 0.87 | 50.96 | 51.26 | 50.74 | 1209148 |
| 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 | 1167186 |
| 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 | 1401231 |
| 1736379000 | 47.82 | -0.2 | -0.42 | 47.66 | 47.905 | 47.48 | 1003225 |
| 1736292600 | 48.02 | 0.01 | 0.02 | 48.48 | 48.58 | 47.945 | 970893 |
| 1736206200 | 48.01 | 1.1 | 2.34 | 47.68 | 48.34 | 47.675 | 2286331 |
| 1735947000 | 46.91 | 0.08 | 0.17 | 46.96 | 46.96 | 46.67 | 763254 |
| 1735860600 | 46.83 | -0.37 | -0.78 | 47.11 | 47.175 | 46.685 | 1266346 |
| 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 | 1247842 |
| 1735342200 | 47.55 | -0.19 | -0.40 | 47.48 | 47.625 | 47.335 | 761231 |
| 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 | 830941 |
| 1734737400 | 47.13 | 0.14 | 0.30 | 46.66 | 47.44 | 46.6475 | 1557250 |
| 1734651000 | 46.99 | 0.03 | 0.06 | 47.3 | 47.315 | 46.945 | 1122387 |
| 1734564600 | 46.96 | -1.21 | -2.51 | 48.21 | 48.44 | 46.96 | 1437206 |
| 1734478200 | 48.17 | -0.53 | -1.09 | 48.29 | 48.375 | 48.1501 | 1722010 |
| 1734391800 | 48.7 | -0.17 | -0.35 | 48.65 | 48.88 | 48.54 | 667758 |
| 1734132600 | 48.87 | 0.16 | 0.33 | 49.07 | 49.07 | 48.735 | 1157593 |
| 1734046200 | 48.71 | -0.27 | -0.55 | 48.79 | 49.11 | 48.68 | 576807 |
| 1733959800 | 48.98 | 0.14 | 0.29 | 48.97 | 49.035 | 48.755 | 1592534 |
| 1733873400 | 48.84 | -0.28 | -0.57 | 49.11 | 49.11 | 48.82 | 1276043 |
| 1733787000 | 49.12 | -0.14 | -0.28 | 49.51 | 49.575 | 49.12 | 1721509 |
| 1733527800 | 49.26 | 0.23 | 0.47 | 49.42 | 49.42 | 49.12 | 2147710 |
| 1733441400 | 49.03 | 0.61 | 1.26 | 48.98 | 49.115 | 48.905 | 2072029 |
| 1733355000 | 48.42 | 0.27 | 0.56 | 48.44 | 48.64 | 48.345 | 2596785 |
| 1733268600 | 48.15 | 0.24 | 0.50 | 48.04 | 48.2719 | 47.92 | 1520618 |
| 1733182200 | 47.91 | 0.05 | 0.10 | 47.77 | 47.99 | 47.36 | 1645476 |
| 1732917840 | 47.86 | 0.56 | 1.18 | 47.33 | 47.87 | 47.33 | 1568450 |
| 1732750200 | 47.3 | 0.26 | 0.55 | 47.1 | 47.37 | 47.05 | 1717683 |
| 1732663800 | 47.04 | -0.34 | -0.72 | 47.41 | 47.41 | 46.88 | 1496919 |
| 1732577400 | 47.38 | 0.34 | 0.72 | 47.62 | 47.65 | 47.235 | 1660771 |
| 1732318200 | 47.04 | 0.04 | 0.09 | 46.81 | 47.1558 | 46.81 | 2177424 |
| 1732231800 | 47 | -0.18 | -0.38 | 46.94 | 47.0719 | 46.76 | 971742 |
| 1732145400 | 47.18 | -0.18 | -0.38 | 47.17 | 47.18 | 46.81 | 1876265 |
| 1732059000 | 47.36 | -0.27 | -0.57 | 46.97 | 47.465 | 46.905 | 1783618 |
| 1731972600 | 47.63 | 0.2 | 0.42 | 47.37 | 47.73 | 47.32 | 2433856 |
| 1731713400 | 47.43 | -0.12 | -0.25 | 47.66 | 47.665 | 47.35 | 1435615 |
| 1731627000 | 47.55 | 0.37 | 0.78 | 47.8 | 47.99 | 47.505 | 6651968 |
| 1731540600 | 47.18 | -0.29 | -0.61 | 47.24 | 47.2989 | 46.81 | 2539212 |
| 1731454200 | 47.47 | -1.04 | -2.14 | 47.95 | 47.97 | 47.23 | 3134774 |
| 1731367800 | 48.51 | -0.03 | -0.05 | 48.67 | 48.755 | 48.445 | 1998120 |
| 1731108600 | 48.535 | -0.79 | -1.59 | 48.67 | 48.67 | 48.275 | 1874127 |
| 1731022200 | 49.32 | 0.83 | 1.71 | 49.14 | 49.39 | 49.055 | 2328677 |
| 1730935800 | 48.49 | -1.42 | -2.85 | 48.59 | 48.61 | 48.23 | 1468895 |
| 1730849400 | 49.91 | 0.48 | 0.97 | 49.56 | 50.03 | 49.56 | 720379 |
| 1730763000 | 49.43 | -0.02 | -0.04 | 49.73 | 49.78 | 49.385 | 2217518 |
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
