Premium
iShares Europe (IEV)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.59 | -1.01461736887 | 58.15 | 58.3699 | 57.31 | 356722 | 57.80231818 | SP |
| 4 | 2.17 | 3.91767467052 | 55.39 | 58.3699 | 54.2 | 308141 | 56.92563316 | SP |
| 12 | 3.3 | 6.08182823443 | 54.26 | 58.3699 | 51.38 | 250398 | 54.74984394 | SP |
| 26 | -0.22 | -0.380754586362 | 57.78 | 59.065 | 51.38 | 221873 | 55.17917674 | SP |
| 52 | 3.65 | 6.77054349842 | 53.91 | 59.065 | 51.38 | 252847 | 55.30123548 | SP |
| 156 | 7.15 | 14.1836937116 | 50.41 | 59.065 | 36.88 | 376825 | 48.96662726 | SP |
| 260 | 13.13 | 29.5521044339 | 44.43 | 59.065 | 29.49 | 349064 | 48.23331565 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740439800 | 57.56 | -0.15 | -0.26 | 57.89 | 58.04 | 57.555 | 334744 |
| 1740180600 | 57.71 | -0.29 | -0.50 | 58 | 58 | 57.53 | 224982 |
| 1740094200 | 58 | 0.59 | 1.03 | 57.71 | 58 | 57.51 | 182996 |
| 1740007800 | 57.41 | -0.78 | -1.34 | 57.52 | 57.68 | 57.31 | 433108 |
| 1739921400 | 58.19 | 0.38 | 0.66 | 58.15 | 58.3699 | 58.0624 | 607781 |
| 1739575800 | 57.81 | 0.23 | 0.40 | 58.01 | 58.11 | 57.77 | 829439 |
| 1739489400 | 57.58 | 0.6 | 1.05 | 57.16 | 57.81 | 57.08 | 535099 |
| 1739403000 | 56.98 | 0.45 | 0.80 | 56.3 | 57.05 | 56.22 | 542139 |
| 1739316600 | 56.53 | 0.46 | 0.82 | 56.17 | 56.57 | 56.1 | 302353 |
| 1739230200 | 56.07 | 0.46 | 0.83 | 55.91 | 56.09 | 55.865 | 355423 |
| 1738971000 | 55.61 | -0.54 | -0.96 | 56.33 | 56.33 | 55.61 | 199713 |
| 1738884600 | 56.15 | 0.22 | 0.39 | 56.02 | 56.28 | 56.02 | 96515 |
| 1738798200 | 55.93 | 0.56 | 1.01 | 55.7 | 55.96 | 55.6 | 112370 |
| 1738711800 | 55.37 | 0.73 | 1.34 | 55.08 | 55.39 | 55.04 | 147991 |
| 1738625400 | 54.64 | -0.75 | -1.35 | 54.4 | 54.98 | 54.2 | 248691 |
| 1738366200 | 55.39 | -0.53 | -0.95 | 55.79 | 56 | 55.34 | 248343 |
| 1738279800 | 55.92 | 0.63 | 1.14 | 55.83 | 56.14 | 55.65 | 202230 |
| 1738193400 | 55.29 | 0.07 | 0.13 | 55.31 | 55.47 | 55.13 | 106726 |
| 1738107000 | 55.22 | -0.31 | -0.56 | 55.39 | 55.39 | 54.96 | 144031 |
| 1738020600 | 55.53 | 0.27 | 0.49 | 55.24 | 55.54 | 55.24 | 149167 |
| 1737761400 | 55.26 | 0.68 | 1.25 | 55.37 | 55.49 | 55.26 | 184166 |
| 1737675000 | 54.58 | 0 | 0.00 | 54.58 | 54.58 | 54.58 | 0 |
| 1737588600 | 54.58 | -0.1 | -0.18 | 54.85 | 54.85 | 54.56 | 81346 |
| 1737502200 | 54.68 | 1.15 | 2.15 | 54.29 | 54.71 | 54.24 | 293968 |
| 1737156600 | 53.53 | 0.29 | 0.54 | 53.62 | 53.9 | 53.44 | 266934 |
| 1737070200 | 53.24 | 0.48 | 0.91 | 53.05 | 53.46 | 52.96 | 190017 |
| 1736983800 | 52.76 | 0.6 | 1.15 | 52.91 | 52.94 | 52.585 | 84612 |
| 1736897400 | 52.16 | 0.21 | 0.40 | 52.08 | 52.235 | 51.89 | 218769 |
| 1736811000 | 51.95 | -0.33 | -0.63 | 51.51 | 51.95 | 51.51 | 728181 |
| 1736551800 | 52.28 | -0.44 | -0.83 | 52.55 | 52.56 | 52.07 | 268825 |
| 1736379000 | 52.72 | -0.12 | -0.23 | 52.46 | 52.78 | 52.28 | 164887 |
| 1736292600 | 52.84 | 0.09 | 0.17 | 53.25 | 53.3 | 52.75 | 254873 |
| 1736206200 | 52.75 | 0.56 | 1.07 | 52.63 | 53.1244 | 52.55 | 161226 |
| 1735947000 | 52.19 | 0.32 | 0.62 | 52.07 | 52.19 | 51.86 | 314913 |
| 1735860600 | 51.87 | -0.19 | -0.36 | 52.14 | 52.21 | 51.73 | 323661 |
| 1735687800 | 52.06 | -0.01 | -0.02 | 52.41 | 52.42 | 51.98 | 247297 |
| 1735601400 | 52.07 | -0.34 | -0.65 | 52.21 | 52.26 | 51.84 | 271004 |
| 1735342200 | 52.41 | -0.23 | -0.44 | 52.34 | 52.55 | 52.27 | 150863 |
| 1735255800 | 52.64 | 0.13 | 0.25 | 52.46 | 52.74 | 52.41 | 141918 |
| 1735077840 | 52.51 | 0.3 | 0.57 | 52.21 | 52.51 | 52.1 | 119593 |
| 1734996600 | 52.21 | 0.18 | 0.35 | 52 | 52.265 | 51.8 | 190911 |
| 1734737400 | 52.03 | -0.08 | -0.15 | 51.44 | 52.31 | 51.38 | 521271 |
| 1734651000 | 52.11 | -0.23 | -0.44 | 52.47 | 52.49 | 52.09 | 213681 |
| 1734564600 | 52.34 | -1.23 | -2.30 | 53.6 | 53.73 | 52.26 | 197939 |
| 1734478200 | 53.57 | -0.52 | -0.96 | 53.62 | 53.81 | 53.57 | 225329 |
| 1734391800 | 54.09 | -0.17 | -0.31 | 54.14 | 54.345 | 54.04 | 175884 |
| 1734132600 | 54.26 | 0.04 | 0.07 | 54.47 | 54.475 | 54.12 | 112769 |
| 1734046200 | 54.22 | -0.44 | -0.80 | 54.45 | 54.72 | 54.21 | 290868 |
| 1733959800 | 54.66 | 0.22 | 0.40 | 54.66 | 54.7131 | 54.44 | 144565 |
| 1733873400 | 54.44 | -0.46 | -0.84 | 54.83 | 54.83 | 54.435 | 291575 |
| 1733787000 | 54.9 | -0.07 | -0.13 | 55.28 | 55.34 | 54.9 | 129045 |
| 1733527800 | 54.97 | 0.07 | 0.13 | 55.19 | 55.19 | 54.8421 | 97533 |
| 1733441400 | 54.9 | 0.49 | 0.90 | 54.82 | 54.9789 | 54.74 | 218423 |
| 1733355000 | 54.41 | 0.2 | 0.37 | 54.43 | 54.57 | 54.33 | 121103 |
| 1733268600 | 54.21 | 0.15 | 0.28 | 54.26 | 54.4 | 54.12 | 119703 |
| 1733182200 | 54.06 | 0.08 | 0.15 | 53.94 | 54.125 | 53.56 | 148398 |
| 1732917840 | 53.98 | 0.54 | 1.01 | 53.48 | 54.01 | 53.48 | 65123 |
| 1732750200 | 53.44 | 0.42 | 0.79 | 53.26 | 53.45 | 53.17 | 106551 |
| 1732663800 | 53.02 | -0.24 | -0.45 | 53.33 | 53.35 | 52.88 | 88052 |
| 1732577400 | 53.26 | 0.24 | 0.45 | 53.52 | 53.56 | 53.17 | 124229 |
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
