iShares Core MSCI Europe (IEUR)
AMEX
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.81 | -1.41881240147 | 57.09 | 58.155 | 56.23 | 415334 | 57.49355943 | SP |
4 | 1.68 | 3.07692307692 | 54.6 | 58.155 | 53.28 | 669691 | 55.32640424 | SP |
12 | -0.67 | -1.17647058824 | 56.95 | 58.155 | 53.28 | 741917 | 55.4424087 | SP |
26 | 1.23 | 2.23433242507 | 55.05 | 61.81 | 53.28 | 711866 | 57.40101361 | SP |
52 | 2.12 | 3.91432791728 | 54.16 | 61.81 | 53.28 | 738109 | 57.34184517 | SP |
156 | -0.37 | -0.653133274492 | 56.65 | 61.81 | 38.54 | 1006822 | 51.20685 | SP |
260 | 7.97 | 16.4976195405 | 48.31 | 61.81 | 30.92 | 875298 | 51.01651188 | SP |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1738366200 | 57.44 | -0.4 | -0.69 | 57.82 | 58.06 | 57.34 | 493650 |
1738279800 | 57.84 | 0.55 | 0.96 | 57.82 | 58.155 | 57.63 | 584792 |
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 | 56.16 | 56.64 | 56.1 | 1016475 |
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 | 54.3 | 54.39 | 53.84 | 1579900 |
1736379000 | 54.54 | -0.17 | -0.31 | 54.27 | 54.63 | 54.08 | 686898 |
1736292600 | 54.71 | 0.02 | 0.04 | 55.18 | 55.18 | 54.62 | 650878 |
1736206200 | 54.69 | 0.68 | 1.26 | 54.6 | 55.1 | 54.51 | 368598 |
1735947000 | 54.01 | 0.21 | 0.39 | 54.05 | 54.05 | 53.76 | 402511 |
1735860600 | 53.8 | -0.18 | -0.33 | 54.08 | 54.16 | 53.66 | 723878 |
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 | 614212 |
1735342200 | 54.42 | -0.17 | -0.31 | 54.27 | 54.51 | 54.19 | 843703 |
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 | 725101 |
1734737400 | 53.84 | -0.11 | -0.20 | 53.32 | 54.21 | 53.32 | 991257 |
1734651000 | 53.95 | -0.22 | -0.41 | 54.3 | 54.36 | 53.92 | 851958 |
1734564600 | 54.17 | -1.27 | -2.29 | 55.48 | 55.645 | 54.085 | 1336651 |
1734478200 | 55.44 | -0.92 | -1.63 | 55.54 | 55.6899 | 55.44 | 393388 |
1734391800 | 56.36 | -0.16 | -0.28 | 56.36 | 56.625 | 56.29 | 641710 |
1734132600 | 56.52 | 0.03 | 0.05 | 56.73 | 56.78 | 56.375 | 646953 |
1734046200 | 56.49 | -0.51 | -0.89 | 56.78 | 57.03 | 56.485 | 497388 |
1733959800 | 57 | 0.26 | 0.46 | 56.935 | 57.065 | 56.7627 | 2617038 |
1733873400 | 56.74 | -0.46 | -0.80 | 57.13 | 57.13 | 56.72 | 707788 |
1733787000 | 57.2 | -0.06 | -0.10 | 57.56 | 57.67 | 57.19 | 960915 |
1733527800 | 57.26 | 0.07 | 0.12 | 57.5 | 57.5 | 57.1644 | 616881 |
1733441400 | 57.19 | 0.51 | 0.90 | 57.2 | 57.295 | 57.06 | 690072 |
1733355000 | 56.68 | 0.19 | 0.34 | 56.74 | 56.89 | 56.64 | 812921 |
1733268600 | 56.49 | 0.2 | 0.36 | 56.53 | 56.69 | 56.36 | 700694 |
1733182200 | 56.29 | -0.02 | -0.04 | 56.22 | 56.4 | 55.765 | 461985 |
1732917840 | 56.31 | 0.61 | 1.10 | 55.79 | 56.31 | 55.77 | 1501926 |
1732750200 | 55.7 | 0.45 | 0.81 | 55.52 | 55.7603 | 55.47 | 420276 |
1732663800 | 55.25 | -0.32 | -0.58 | 55.6 | 55.62 | 55.13 | 1269464 |
1732577400 | 55.57 | 0.31 | 0.56 | 55.77 | 55.85 | 55.435 | 689202 |
1732318200 | 55.26 | 0.19 | 0.35 | 55 | 55.405 | 55 | 377049 |
1732231800 | 55.07 | -0.1 | -0.18 | 55 | 55.135 | 54.8082 | 440055 |
1732145400 | 55.17 | -0.14 | -0.25 | 55.1 | 55.19 | 54.815 | 642314 |
1732059000 | 55.31 | -0.15 | -0.27 | 54.89 | 55.42 | 54.8 | 1117602 |
1731972600 | 55.46 | 0.22 | 0.40 | 55.15 | 55.59 | 55.13 | 550683 |
1731713400 | 55.24 | -0.17 | -0.31 | 55.42 | 55.44 | 55.1477 | 331275 |
1731627000 | 55.41 | 0.17 | 0.31 | 55.77 | 55.905 | 55.375 | 600375 |
1731540600 | 55.24 | -0.35 | -0.63 | 55.33 | 55.38 | 54.89 | 816017 |
1731454200 | 55.59 | -1.13 | -1.99 | 56.06 | 56.06 | 55.285 | 500598 |
1731367800 | 56.72 | -0.02 | -0.04 | 56.95 | 57.015 | 56.7 | 308915 |
1731108600 | 56.74 | -0.85 | -1.48 | 56.89 | 56.91 | 56.435 | 636779 |
1731022200 | 57.59 | 0.85 | 1.50 | 57.43 | 57.68 | 57.32 | 841402 |
1730935800 | 56.74 | -1.33 | -2.29 | 56.76 | 56.83 | 56.39 | 606547 |
1730849400 | 58.07 | 0.48 | 0.83 | 57.72 | 58.0767 | 57.64 | 233686 |
1730763000 | 57.59 | 0.03 | 0.05 | 57.92 | 58.02 | 57.535 | 611190 |
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