Premium
iShares Core MSCI International Developed Markets ETF (IDEV)
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 | 0.06 | 0.0667037242913 | 89.95 | 90.155 | 87.37 | 1472464 | 88.49844209 | SP |
| 4 | 1.935 | 2.19699120068 | 88.075 | 91.005 | 87.37 | 1224693 | 89.29721358 | SP |
| 12 | 7.41 | 8.97094430993 | 82.6 | 91.005 | 80.17 | 1407608 | 86.97773895 | SP |
| 26 | 6.53 | 7.82223287015 | 83.48 | 91.025 | 80.17 | 2036537 | 86.4850869 | SP |
| 52 | 13.48 | 17.6140075787 | 76.53 | 91.025 | 72.9301 | 1651898 | 83.51217467 | SP |
| 156 | 29.51 | 48.7768595041 | 60.5 | 91.025 | 55.31 | 1136531 | 74.43296969 | SP |
| 260 | 20.87 | 30.185131617 | 69.14 | 91.025 | 47.01 | 985568 | 69.42145001 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217000 | 90.01 | 2.45 | 2.80 | 88.57 | 90.155 | 88.04 | 1258212 |
| 1781130600 | 87.56 | -1.19 | -1.34 | 88.17 | 88.7 | 87.525 | 2420285 |
| 1781044200 | 88.75 | 0.06 | 0.07 | 89.49 | 89.77 | 87.37 | 1643072 |
| 1780957800 | 88.69 | 0.46 | 0.52 | 88.96 | 89.21 | 88.515 | 1095507 |
| 1780698600 | 88.23 | -2.33 | -2.57 | 89.95 | 89.97 | 87.99 | 945246 |
| 1780612200 | 90.56 | 0.72 | 0.80 | 90.26 | 90.655 | 90.165 | 844694 |
| 1780525800 | 89.84 | -0.82 | -0.90 | 90.34 | 90.34 | 89.82 | 788768 |
| 1780439400 | 90.66 | 0.56 | 0.62 | 90.13 | 90.72 | 90.13 | 1159640 |
| 1780353000 | 90.1 | -0.31 | -0.34 | 89.82 | 90.51 | 89.45 | 1332377 |
| 1780093800 | 90.41 | 0.12 | 0.13 | 90.54 | 91.005 | 90.38 | 1475658 |
| 1780007400 | 90.29 | 0.04 | 0.04 | 89.8 | 90.55 | 89.6113 | 1182925 |
| 1779921000 | 90.25 | -0.36 | -0.40 | 90.49 | 90.56 | 90.1 | 1183564 |
| 1779834600 | 90.61 | 0.98 | 1.09 | 90.7 | 90.91 | 90.35 | 841178 |
| 1779489000 | 89.63 | -0.15 | -0.17 | 89.83 | 90.06 | 89.5099 | 1138070 |
| 1779402600 | 89.78 | 0.42 | 0.47 | 88.58 | 90.09 | 88.51 | 1062366 |
| 1779316200 | 89.36 | 1.37 | 1.56 | 88.1 | 89.58 | 88 | 1109960 |
| 1779229800 | 87.99 | -0.63 | -0.71 | 88.02 | 88.415 | 87.76 | 1493035 |
| 1779143400 | 88.62 | 0.76 | 0.87 | 88.43 | 88.71 | 87.87 | 1284017 |
| 1778884200 | 87.86 | -1.51 | -1.69 | 88.075 | 88.21 | 87.738 | 1010601 |
| 1778797800 | 89.37 | -0.17 | -0.19 | 89.56 | 89.69 | 89.31 | 786374 |
| 1778711400 | 89.54 | 0.38 | 0.43 | 88.98 | 89.57 | 88.91 | 1295414 |
| 1778625000 | 89.16 | -0.45 | -0.50 | 88.96 | 89.245 | 88.405 | 1049938 |
| 1778538600 | 89.61 | -0.09 | -0.10 | 89.61 | 89.8275 | 89.46 | 937957 |
| 1778279400 | 89.7 | 0.85 | 0.96 | 89.59 | 89.75 | 89.26 | 1249714 |
| 1778193000 | 88.85 | -1.38 | -1.53 | 90.3 | 90.345 | 88.77 | 1373039 |
| 1778106600 | 90.23 | 2.19 | 2.49 | 89.95 | 90.31 | 89.86 | 1354074 |
| 1778020200 | 88.04 | 1.01 | 1.16 | 87.82 | 88.135 | 87.44 | 1030878 |
| 1777933800 | 87.03 | -1.14 | -1.29 | 87.61 | 87.91 | 86.74 | 1117022 |
| 1777674600 | 88.17 | -0.17 | -0.19 | 88.27 | 88.76 | 88.13 | 1972722 |
| 1777588200 | 88.34 | 2.11 | 2.45 | 87.44 | 88.565 | 87.24 | 1516205 |
| 1777501800 | 86.23 | -0.87 | -1.00 | 86.71 | 86.74 | 85.92 | 1190071 |
| 1777415400 | 87.1 | -0.38 | -0.43 | 87.12 | 87.355 | 86.805 | 838789 |
| 1777329000 | 87.48 | -0.28 | -0.32 | 87.85 | 88.01 | 87.425 | 1323214 |
| 1777069800 | 87.76 | 0.39 | 0.45 | 87.49 | 87.86 | 87.235 | 854179 |
| 1776983400 | 87.37 | -0.66 | -0.75 | 87.75 | 88.085 | 86.425 | 1389647 |
| 1776897000 | 88.03 | 0.35 | 0.40 | 88.24 | 88.34 | 87.74 | 1329038 |
| 1776810600 | 87.68 | -1.93 | -2.15 | 89.04 | 89.13 | 87.57 | 1514446 |
| 1776724200 | 89.61 | -0.3 | -0.33 | 89.42 | 89.61 | 88.96 | 954674 |
| 1776465000 | 89.91 | 1.15 | 1.30 | 90.1 | 90.555 | 89.81 | 1140432 |
| 1776378600 | 88.76 | -0.22 | -0.25 | 89.22 | 89.28 | 88.5 | 1062937 |
| 1776292200 | 88.98 | -0.19 | -0.21 | 88.96 | 89.06 | 88.695 | 1485489 |
| 1776205800 | 89.17 | 0.77 | 0.87 | 88.86 | 89.29 | 88.725 | 1162987 |
| 1776119400 | 88.4 | 0.56 | 0.64 | 87.12 | 88.455 | 87.045 | 1786886 |
| 1775860200 | 87.84 | 0.22 | 0.25 | 88.12 | 88.265 | 87.54 | 793359 |
| 1775773800 | 87.62 | -0.26 | -0.30 | 86.97 | 88.025 | 86.85 | 1164444 |
| 1775687400 | 87.88 | 3.11 | 3.67 | 88.21 | 88.29 | 87.285 | 2499513 |
| 1775601000 | 84.77 | -0.07 | -0.08 | 84.2 | 84.93 | 83.47 | 1802589 |
| 1775514600 | 84.84 | 0.48 | 0.57 | 84.42 | 85.01 | 84.405 | 1377713 |
| 1775169000 | 84.36 | -0.47 | -0.55 | 83.02 | 84.72 | 82.98 | 1519094 |
| 1775082600 | 84.83 | 1.26 | 1.51 | 84.77 | 85.3951 | 84.49 | 1690454 |
| 1774996200 | 83.57 | 2.56 | 3.16 | 82.23 | 83.6 | 81.87 | 2372376 |
| 1774909800 | 81.01 | 0.15 | 0.19 | 81.62 | 81.81 | 80.655 | 1554954 |
| 1774650600 | 80.86 | -0.72 | -0.88 | 81.23 | 81.71 | 80.61 | 1210267 |
| 1774564200 | 81.58 | -1.65 | -1.98 | 82.26 | 82.92 | 81.515 | 1451717 |
| 1774477800 | 83.23 | 1.22 | 1.49 | 83.43 | 83.62 | 82.74 | 1499516 |
| 1774391400 | 82.01 | -0.5 | -0.61 | 81.47 | 82.54 | 81.32 | 4991002 |
| 1774305000 | 82.51 | 1.94 | 2.41 | 82.19 | 83.485 | 81.77 | 2533490 |
| 1774045800 | 80.57 | -2.42 | -2.92 | 82.6 | 82.66 | 80.17 | 2195455 |
| 1773959400 | 82.99 | -0.27 | -0.32 | 81.75 | 83.48 | 81.6 | 1964183 |
| 1773873000 | 83.26 | -1.48 | -1.75 | 84.24 | 84.42 | 83.17 | 1979332 |
| 1773786600 | 84.74 | 0.25 | 0.30 | 84.96 | 85.225 | 84.63 | 2815357 |
| 1773700200 | 84.49 | 1.45 | 1.75 | 84.09 | 84.69 | 83.93 | 2649877 |
| 1773441000 | 83.04 | -1.07 | -1.27 | 84.19 | 84.56 | 82.895 | 1329529 |
| 1773354600 | 84.11 | -1.31 | -1.53 | 84.63 | 84.7 | 83.765 | 2745681 |
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.
