Premium
iShares Latin America 40 (ILF)
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 | -0.18 | -0.539083557951 | 33.39 | 33.99 | 33.114 | 1780916 | 33.55891093 | SP |
| 4 | -1.25 | -3.62739408009 | 34.46 | 35.1899 | 32.7 | 2413968 | 33.65587401 | SP |
| 12 | -4.1 | -10.989010989 | 37.31 | 38.5 | 32.7 | 2896485 | 35.64225139 | SP |
| 26 | 2.31 | 7.47572815534 | 30.9 | 38.5 | 30.654 | 3663000 | 35.19002164 | SP |
| 52 | 6.98 | 26.6107510484 | 26.23 | 38.5 | 24.675 | 2910286 | 32.63757464 | SP |
| 156 | 5.85 | 21.3815789474 | 27.36 | 38.5 | 20.83 | 1808797 | 29.3540978 | SP |
| 260 | 1.57 | 4.96207332491 | 31.64 | 38.5 | 20.75 | 1737904 | 28.03912333 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945000 | 33.54 | -0.21 | -0.62 | 33.33 | 33.835 | 33.252 | 1683199 |
| 1782858600 | 33.75 | -0.09 | -0.27 | 33.63 | 33.87 | 33.58 | 1602932 |
| 1782772200 | 33.84 | 0.03 | 0.09 | 33.8 | 33.93 | 33.5799 | 1192342 |
| 1782513000 | 33.81 | 0.25 | 0.74 | 33.31 | 33.99 | 33.299999 | 900353 |
| 1782426600 | 33.56 | 0.4 | 1.21 | 33.5 | 33.745 | 33.14 | 3025957 |
| 1782340200 | 33.159999 | -0.36 | -1.07 | 33.39 | 33.409999 | 33.113999 | 2182997 |
| 1782253800 | 33.52 | -0.47 | -1.38 | 33.25 | 33.735 | 33.1601 | 1365824 |
| 1782167400 | 33.99 | 0.09 | 0.27 | 34.14 | 34.27 | 33.945 | 1515951 |
| 1781821800 | 33.9 | -0.17 | -0.50 | 34.15 | 34.16 | 33.785 | 2631710 |
| 1781735400 | 34.07 | -0.23 | -0.67 | 34.53 | 34.97 | 34 | 1688883 |
| 1781649000 | 34.3 | -0.11 | -0.32 | 34.26 | 34.535 | 34.2 | 1512460 |
| 1781562600 | 34.41 | -0.44 | -1.26 | 34.97 | 35.1899 | 34.315 | 1896817 |
| 1781303400 | 34.85 | 0.41 | 1.19 | 34.56 | 35.01 | 34.56 | 1658302 |
| 1781217000 | 34.44 | 1.34 | 4.05 | 33.28 | 34.485 | 33.28 | 3022839 |
| 1781130600 | 33.1 | -0.12 | -0.36 | 33.009999 | 33.39 | 33.009999 | 2543702 |
| 1781044200 | 33.22 | 0.43 | 1.31 | 33.27 | 33.509999 | 32.74 | 2437530 |
| 1780957800 | 32.79 | -0.35 | -1.06 | 33.31 | 33.31 | 32.7 | 6401845 |
| 1780698600 | 33.14 | -0.9 | -2.64 | 33.6 | 33.72 | 33.075 | 3632507 |
| 1780612200 | 34.04 | 0.04 | 0.12 | 34.06 | 34.1601 | 33.93 | 1242522 |
| 1780525800 | 34 | -0.95 | -2.72 | 34.46 | 34.48 | 33.955 | 5409913 |
| 1780439400 | 34.95 | 0.23 | 0.66 | 34.68 | 35.11 | 34.655 | 1416597 |
| 1780353000 | 34.72 | -0.22 | -0.63 | 34.818 | 34.9 | 34.65 | 3699763 |
| 1780093800 | 34.94 | -0.16 | -0.46 | 34.89 | 35.025 | 34.66 | 3410284 |
| 1780007400 | 35.1 | -0.19 | -0.54 | 35.16 | 35.335 | 34.925 | 1138480 |
| 1779921000 | 35.29 | -0.07 | -0.20 | 35.2 | 35.53 | 35.1343 | 1314797 |
| 1779834600 | 35.36 | 0.43 | 1.23 | 35.16 | 35.4 | 34.98 | 2058859 |
| 1779489000 | 34.93 | -0.3 | -0.85 | 35.08 | 35.08 | 34.65 | 1251576 |
| 1779402600 | 35.23 | 0.2 | 0.57 | 34.83 | 35.44 | 34.71 | 1447328 |
| 1779316200 | 35.03 | 0.67 | 1.95 | 34.58 | 35.165 | 34.505 | 4103609 |
| 1779229800 | 34.36 | -0.47 | -1.35 | 34.18 | 34.55 | 34.105 | 2634249 |
| 1779143400 | 34.83 | 0.38 | 1.10 | 34.61 | 34.85 | 34.49 | 3440938 |
| 1778884200 | 34.45 | -0.94 | -2.66 | 34.4 | 34.565 | 34.19 | 4021741 |
| 1778797800 | 35.39 | 0.1 | 0.28 | 35.43 | 35.705 | 35.235 | 1894848 |
| 1778711400 | 35.29 | -0.69 | -1.92 | 35.9 | 36.155 | 35.24 | 5909937 |
| 1778625000 | 35.98 | -0.25 | -0.69 | 35.87 | 36.0765 | 35.72 | 1943062 |
| 1778538600 | 36.23 | -0.2 | -0.55 | 36.45 | 36.65 | 36.145 | 2099829 |
| 1778279400 | 36.43 | 0.29 | 0.80 | 36.68 | 36.745 | 36.4 | 1922875 |
| 1778193000 | 36.14 | -0.82 | -2.22 | 36.77 | 36.81 | 36.105 | 4942858 |
| 1778106600 | 36.96 | 0.62 | 1.71 | 36.97 | 36.97 | 36.515 | 4376230 |
| 1778020200 | 36.34 | 0.58 | 1.62 | 36.25 | 36.62 | 36.12 | 4399571 |
| 1777933800 | 35.76 | -0.44 | -1.22 | 36.28 | 36.36 | 35.73 | 3839807 |
| 1777674600 | 36.2 | -0.24 | -0.66 | 36.45 | 36.495 | 36.1 | 2200807 |
| 1777588200 | 36.44 | 0.78 | 2.19 | 35.99 | 36.525 | 35.87 | 3750330 |
| 1777501800 | 35.66 | -0.7 | -1.93 | 36.11 | 36.155 | 35.615 | 2528309 |
| 1777415400 | 36.36 | -0.24 | -0.66 | 36.27 | 36.44 | 35.9702 | 3133880 |
| 1777329000 | 36.6 | -0.22 | -0.60 | 37.03 | 37.1 | 36.58 | 2114501 |
| 1777069800 | 36.82 | 0.01 | 0.03 | 36.81 | 36.97 | 36.47 | 2694573 |
| 1776983400 | 36.81 | -0.44 | -1.18 | 37.23 | 37.38 | 36.61 | 2359219 |
| 1776897000 | 37.25 | 0.05 | 0.13 | 37.7 | 37.7 | 37.16 | 2262250 |
| 1776810600 | 37.2 | -0.65 | -1.72 | 37.86 | 38.07 | 37.2 | 2285492 |
| 1776724200 | 37.85 | 0.01 | 0.03 | 37.81 | 37.93 | 37.555 | 3295520 |
| 1776465000 | 37.84 | -0.1 | -0.26 | 38.5 | 38.5 | 37.75 | 4366629 |
| 1776378600 | 37.94 | 0.19 | 0.50 | 37.93 | 37.985 | 37.59 | 3306858 |
| 1776292200 | 37.75 | -0.35 | -0.92 | 38.06 | 38.15 | 37.72 | 3542585 |
| 1776205800 | 38.1 | 0.02 | 0.05 | 38.29 | 38.415 | 37.99 | 4556142 |
| 1776119400 | 38.08 | 0.26 | 0.69 | 37.7 | 38.09 | 37.54 | 7591124 |
| 1775860200 | 37.82 | 0.5 | 1.34 | 37.77 | 38.0199 | 37.61 | 4201184 |
| 1775773800 | 37.32 | 0.53 | 1.44 | 36.83 | 37.435 | 36.83 | 3423245 |
| 1775687400 | 36.79 | 1.18 | 3.31 | 37.31 | 37.34 | 36.5 | 3250853 |
| 1775601000 | 35.61 | -0.09 | -0.25 | 35.53 | 35.62 | 35.205 | 2712554 |
| 1775514600 | 35.7 | 0.08 | 0.22 | 35.7 | 36.02 | 35.55 | 2041682 |
| 1775169000 | 35.62 | -0.06 | -0.17 | 35.11 | 36.0911 | 35.07 | 2083338 |
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.
