Premium
iShares Core MSCI Europe (IEUR)
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 | 0.76 | 1.24488124488 | 61.05 | 62.5751 | 59.71 | 2516398 | 61.27920149 | SP |
| 4 | 3.87 | 6.67932343804 | 57.94 | 62.5751 | 57.9 | 1139844 | 60.53628724 | SP |
| 12 | 5.45 | 9.6699787083 | 56.36 | 62.5751 | 53.28 | 861359 | 57.66343682 | SP |
| 26 | 3.33 | 5.69425444596 | 58.48 | 62.5751 | 53.28 | 813050 | 57.9305122 | SP |
| 52 | 4.74 | 8.30558962677 | 57.07 | 62.5751 | 53.28 | 754888 | 57.89021405 | SP |
| 156 | 11.98 | 24.0417419225 | 49.83 | 62.5751 | 38.54 | 962937 | 51.4143248 | SP |
| 260 | 19.82 | 47.201714694 | 41.99 | 62.5751 | 30.92 | 879320 | 51.30444756 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 62.55 | 0.93 | 1.51 | 61.86 | 62.5751 | 61.78 | 1417418 |
| 1741303800 | 61.62 | -0.64 | -1.03 | 61.79 | 62.3399 | 61.52 | 1630158 |
| 1741217400 | 62.26 | 1.43 | 2.35 | 61.71 | 62.38 | 61.71 | 1791946 |
| 1741131000 | 60.83 | 0.12 | 0.20 | 60.15 | 61.39 | 59.71 | 3092717 |
| 1741044600 | 60.71 | 0.78 | 1.30 | 61.05 | 61.22 | 60.31 | 4692385 |
| 1740785400 | 59.93 | 0.47 | 0.79 | 59.66 | 59.93 | 59.18 | 898777 |
| 1740699000 | 59.46 | -0.85 | -1.41 | 59.96 | 60.015 | 59.46 | 502385 |
| 1740612600 | 60.31 | 0.12 | 0.20 | 60.47 | 60.76 | 60.13 | 271761 |
| 1740526200 | 60.19 | 0.59 | 0.99 | 60.37 | 60.395 | 59.965 | 622047 |
| 1740439800 | 59.6 | 0.1 | 0.17 | 59.84 | 59.95 | 59.485 | 516523 |
| 1740180600 | 59.5 | -0.31 | -0.52 | 59.95 | 59.95 | 59.41 | 793347 |
| 1740094200 | 59.81 | 0.42 | 0.71 | 59.6 | 59.84 | 59.43 | 322239 |
| 1740007800 | 59.39 | -0.72 | -1.20 | 59.45 | 59.59 | 59.23 | 1209578 |
| 1739921400 | 60.11 | 0.34 | 0.57 | 60.1 | 60.25 | 60 | 832089 |
| 1739575800 | 59.77 | 0.18 | 0.30 | 59.99 | 60.05 | 59.695 | 387122 |
| 1739489400 | 59.59 | 0.65 | 1.10 | 59.11 | 59.635 | 59.03 | 1108502 |
| 1739403000 | 58.94 | 0.39 | 0.67 | 58.24 | 59.06 | 58.23 | 488279 |
| 1739316600 | 58.55 | 0.45 | 0.77 | 58.18 | 58.59 | 58.11 | 330231 |
| 1739230200 | 58.1 | 0.35 | 0.61 | 57.94 | 58.13 | 57.9 | 786598 |
| 1738971000 | 57.75 | -0.51 | -0.88 | 58.3 | 58.35 | 57.625 | 1253588 |
| 1738884600 | 58.26 | 0.36 | 0.62 | 58.05 | 58.351 | 58.05 | 486966 |
| 1738798200 | 57.9 | 0.54 | 0.94 | 57.72 | 58 | 57.6107 | 376317 |
| 1738711800 | 57.36 | 0.76 | 1.34 | 57.04 | 57.4 | 56.99 | 292872 |
| 1738625400 | 56.6 | -0.84 | -1.46 | 56.28 | 56.94 | 56.12 | 1013953 |
| 1738366200 | 57.44 | -0.4 | -0.69 | 57.82 | 58.06 | 57.34 | 491023 |
| 1738279800 | 57.84 | 0.55 | 0.96 | 57.82 | 58.155 | 57.63 | 584145 |
| 1738193400 | 57.29 | 0.04 | 0.07 | 57.28 | 57.445 | 57.06 | 347160 |
| 1738107000 | 57.25 | -0.19 | -0.33 | 57.33 | 57.33 | 56.9099 | 371671 |
| 1738020600 | 57.44 | 0.21 | 0.37 | 57.09 | 57.46 | 57.09 | 279398 |
| 1737761400 | 57.23 | 0.76 | 1.35 | 57.29 | 57.4 | 57.16 | 581957 |
| 1737675000 | 56.47 | 0 | 0.00 | 56.47 | 56.47 | 56.47 | 0 |
| 1737588600 | 56.47 | -0.17 | -0.30 | 56.73 | 56.765 | 56.45 | 436754 |
| 1737502200 | 56.64 | 1.28 | 2.31 | 56.17 | 56.64 | 56.1 | 1021887 |
| 1737156600 | 55.36 | 0.24 | 0.44 | 55.46 | 55.73 | 55.31 | 347371 |
| 1737070200 | 55.12 | 0.53 | 0.97 | 54.89 | 55.2999 | 54.81 | 821785 |
| 1736983800 | 54.59 | 0.67 | 1.24 | 54.72 | 54.829 | 54.43 | 633109 |
| 1736897400 | 53.92 | 0.23 | 0.43 | 53.87 | 54.03 | 53.67 | 461792 |
| 1736811000 | 53.69 | -0.26 | -0.48 | 53.34 | 53.69 | 53.28 | 1722560 |
| 1736551800 | 53.95 | -0.59 | -1.08 | 54.39 | 54.39 | 53.84 | 1586875 |
| 1736379000 | 54.54 | -0.17 | -0.31 | 54.32 | 54.63 | 54.08 | 689088 |
| 1736292600 | 54.71 | 0.02 | 0.04 | 55.18 | 55.19 | 54.62 | 656381 |
| 1736206200 | 54.69 | 0.68 | 1.26 | 54.6 | 55.1 | 54.51 | 377776 |
| 1735947000 | 54.01 | 0.21 | 0.39 | 54.05 | 54.05 | 53.76 | 404813 |
| 1735860600 | 53.8 | -0.18 | -0.33 | 54.08 | 54.16 | 53.66 | 724726 |
| 1735687800 | 53.98 | -0.05 | -0.09 | 54.37 | 54.38 | 53.89 | 1591024 |
| 1735601400 | 54.03 | -0.39 | -0.72 | 54.08 | 54.21 | 53.77 | 616553 |
| 1735342200 | 54.42 | -0.17 | -0.31 | 54.27 | 54.51 | 54.19 | 846029 |
| 1735255800 | 54.59 | 0.19 | 0.35 | 54.4 | 54.6651 | 54.22 | 671009 |
| 1735077840 | 54.4 | 0.28 | 0.52 | 54.07 | 54.435 | 53.95 | 613982 |
| 1734996600 | 54.12 | 0.28 | 0.52 | 53.92 | 54.16 | 53.69 | 725706 |
| 1734737400 | 53.84 | -0.11 | -0.20 | 53.32 | 54.21 | 53.26 | 993746 |
| 1734651000 | 53.95 | -0.22 | -0.41 | 54.32 | 54.36 | 53.92 | 857080 |
| 1734564600 | 54.17 | -1.27 | -2.29 | 55.48 | 55.645 | 54.085 | 1336770 |
| 1734478200 | 55.44 | -0.92 | -1.63 | 55.56 | 55.6899 | 55.44 | 396992 |
| 1734391800 | 56.36 | -0.16 | -0.28 | 56.36 | 56.625 | 56.28 | 644442 |
| 1734132600 | 56.52 | 0.03 | 0.05 | 56.73 | 56.78 | 56.375 | 648817 |
| 1734046200 | 56.49 | -0.51 | -0.89 | 56.79 | 57.03 | 56.485 | 501129 |
| 1733959800 | 57 | 0.26 | 0.46 | 57 | 57.065 | 56.7627 | 2617821 |
| 1733873400 | 56.74 | -0.46 | -0.80 | 57.13 | 57.1496 | 56.72 | 717345 |
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
