Premium
iShares MSCI Intl Momentum Factor ETF (IMTM)
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 | 0.08 | 0.204446716075 | 39.13 | 39.657 | 38.73 | 244586 | 39.12123996 | SP |
| 4 | 1.72 | 4.58789010403 | 37.49 | 39.657 | 36.76 | 468580 | 37.93171195 | SP |
| 12 | 0.08 | 0.204446716075 | 39.13 | 40.16 | 36.76 | 355774 | 38.3081231 | SP |
| 26 | -0.24 | -0.608365019011 | 39.45 | 41.2 | 34.65 | 306584 | 38.54776466 | SP |
| 52 | 3.65 | 10.2643419573 | 35.56 | 41.2 | 34.65 | 286653 | 38.54218165 | SP |
| 156 | 4 | 11.3604089747 | 35.21 | 41.2 | 26.44 | 209500 | 34.94057073 | SP |
| 260 | 7.56 | 23.8862559242 | 31.65 | 41.2 | 22.23 | 171676 | 34.91594745 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 39.21 | -0.28 | -0.71 | 39.47 | 39.67 | 39.12 | 600866 |
| 1738279800 | 39.49 | 0.48 | 1.23 | 39.41 | 39.657 | 39.32 | 253755 |
| 1738193400 | 39.01 | 0.07 | 0.18 | 39.01 | 39.14 | 38.9 | 157206 |
| 1738107000 | 38.94 | -0.04 | -0.10 | 38.89 | 38.98 | 38.73 | 290750 |
| 1738020600 | 38.98 | -0.25 | -0.64 | 38.84 | 38.98 | 38.7768 | 320318 |
| 1737761400 | 39.23 | 0.56 | 1.45 | 39.13 | 39.32 | 39.13 | 200902 |
| 1737675000 | 38.67 | 0 | 0.00 | 38.67 | 38.67 | 38.67 | 0 |
| 1737588600 | 38.67 | -0.01 | -0.03 | 38.8 | 38.8199 | 38.66 | 315666 |
| 1737502200 | 38.68 | 0.88 | 2.33 | 38.31 | 38.68 | 38.31 | 506649 |
| 1737156600 | 37.8 | 0.08 | 0.21 | 37.88 | 38.0461 | 37.8 | 934884 |
| 1737070200 | 37.72 | 0.01 | 0.03 | 37.74 | 37.88 | 37.64 | 1100786 |
| 1736983800 | 37.71 | 0.51 | 1.37 | 37.75 | 37.76 | 37.5601 | 899228 |
| 1736897400 | 37.2 | 0.14 | 0.38 | 37.12 | 37.27 | 37.01 | 1042396 |
| 1736811000 | 37.06 | -0.37 | -0.99 | 36.85 | 37.06 | 36.76 | 255601 |
| 1736551800 | 37.43 | -0.46 | -1.21 | 37.53 | 37.55 | 37.145 | 769194 |
| 1736379000 | 37.89 | 0.1 | 0.26 | 37.67 | 37.959 | 37.61 | 320804 |
| 1736292600 | 37.79 | 0.01 | 0.03 | 38.14 | 38.1499 | 37.72 | 143397 |
| 1736206200 | 37.78 | 0.24 | 0.64 | 37.9 | 38.014 | 37.74 | 299160 |
| 1735947000 | 37.54 | 0.24 | 0.64 | 37.49 | 37.59 | 37.3625 | 155169 |
| 1735860600 | 37.3 | -0.1 | -0.27 | 37.49 | 37.55 | 37.17 | 307458 |
| 1735687800 | 37.4 | -0.07 | -0.19 | 37.51 | 37.6095 | 37.33 | 211166 |
| 1735601400 | 37.47 | -0.23 | -0.61 | 37.42 | 37.61 | 37.25 | 247437 |
| 1735342200 | 37.7 | -0.16 | -0.42 | 37.7 | 37.79 | 37.56 | 145895 |
| 1735255800 | 37.86 | 0.17 | 0.45 | 37.66 | 37.94 | 37.66 | 295791 |
| 1735077840 | 37.69 | 0.08 | 0.21 | 37.52 | 37.82 | 37.52 | 121183 |
| 1734996600 | 37.61 | 0.29 | 0.78 | 37.39 | 37.62 | 37.21 | 404172 |
| 1734737400 | 37.32 | -0.01 | -0.03 | 36.98 | 37.65 | 36.98 | 563241 |
| 1734651000 | 37.33 | -0.01 | -0.03 | 37.61 | 37.61 | 37.24 | 376480 |
| 1734564600 | 37.34 | -1.07 | -2.79 | 38.41 | 38.42 | 37.29 | 277439 |
| 1734478200 | 38.41 | -0.81 | -2.05 | 38.49 | 38.54 | 38.39 | 363907 |
| 1734391800 | 39.215 | 0.03 | 0.06 | 39.2 | 39.32 | 39.17 | 242414 |
| 1734132600 | 39.19 | -0.01 | -0.03 | 39.33 | 39.33 | 39.03 | 400389 |
| 1734046200 | 39.2 | -0.35 | -0.88 | 39.42 | 39.52 | 39.19 | 136541 |
| 1733959800 | 39.55 | 0.32 | 0.82 | 39.48 | 39.62 | 39.42 | 228064 |
| 1733873400 | 39.23 | -0.44 | -1.11 | 39.49 | 39.49 | 39.23 | 184945 |
| 1733787000 | 39.67 | -0.24 | -0.60 | 40.04 | 40.04 | 39.65 | 180092 |
| 1733527800 | 39.91 | -0.23 | -0.57 | 40.07 | 40.08 | 39.84 | 121258 |
| 1733441400 | 40.14 | 0.39 | 0.98 | 40.02 | 40.16 | 39.985 | 527101 |
| 1733355000 | 39.75 | 0.1 | 0.25 | 39.79 | 39.87 | 39.74 | 391981 |
| 1733268600 | 39.65 | 0.2 | 0.49 | 39.65 | 39.77 | 39.563 | 139088 |
| 1733182200 | 39.455 | 0.21 | 0.55 | 39.4 | 39.52 | 39.1869 | 175063 |
| 1732917840 | 39.24 | 0.38 | 0.98 | 38.98 | 39.33 | 38.98 | 673705 |
| 1732750200 | 38.86 | 0.32 | 0.83 | 38.79 | 38.9181 | 38.75 | 516701 |
| 1732663800 | 38.54 | -0.21 | -0.54 | 38.54 | 38.67 | 38.4 | 177140 |
| 1732577400 | 38.75 | -0.04 | -0.10 | 38.93 | 38.97 | 38.685 | 333906 |
| 1732318200 | 38.79 | 0.25 | 0.65 | 38.63 | 38.8 | 38.6101 | 275937 |
| 1732231800 | 38.54 | 0.12 | 0.31 | 38.39 | 38.59 | 38.3 | 485572 |
| 1732145400 | 38.42 | -0.01 | -0.03 | 38.35 | 38.43 | 38.1502 | 788541 |
| 1732059000 | 38.43 | 0.05 | 0.13 | 38.12 | 38.5 | 38.1 | 163311 |
| 1731972600 | 38.38 | 0.09 | 0.24 | 38.14 | 38.4497 | 38.1301 | 211641 |
| 1731713400 | 38.29 | -0.07 | -0.18 | 38.26 | 38.3 | 38.0899 | 478894 |
| 1731627000 | 38.36 | 0.03 | 0.08 | 38.57 | 38.62 | 38.3202 | 179114 |
| 1731540600 | 38.33 | -0.18 | -0.47 | 38.45 | 38.4598 | 38.1997 | 158137 |
| 1731454200 | 38.51 | -0.59 | -1.51 | 38.77 | 38.77 | 38.3 | 147728 |
| 1731367800 | 39.1 | 0.14 | 0.36 | 39.14 | 39.22 | 39.08 | 222376 |
| 1731108600 | 38.96 | -0.34 | -0.87 | 39.13 | 39.13 | 38.88 | 392104 |
| 1731022200 | 39.3 | 0.54 | 1.39 | 39.14 | 39.34 | 39.09 | 170961 |
| 1730935800 | 38.76 | -0.56 | -1.42 | 38.88 | 38.88 | 38.523 | 259141 |
| 1730849400 | 39.32 | 0.25 | 0.64 | 39.02 | 39.32 | 39 | 83843 |
| 1730763000 | 39.07 | 0.12 | 0.31 | 39.18 | 39.31 | 38.99 | 134890 |
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
