Premium
iShares MSCI Intl Momentum Factor ETF (IMTM)
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 | -0.66 | -1.24810892587 | 52.88 | 53.37 | 52.01 | 385301 | 52.86359278 | SP |
| 4 | -0.45 | -0.854376305297 | 52.67 | 54.39 | 51.05 | 435503 | 52.92462449 | SP |
| 12 | -0.23 | -0.438512869399 | 52.45 | 54.39 | 50.36 | 473257 | 52.43797764 | SP |
| 26 | 2.74 | 5.53759094584 | 49.48 | 54.39 | 45.975 | 613157 | 50.84536954 | SP |
| 52 | 7.09 | 15.7101706182 | 45.13 | 54.39 | 44.32 | 540595 | 49.22950644 | SP |
| 156 | 20.1 | 62.5778331258 | 32.12 | 54.39 | 30.3801 | 364257 | 43.95666766 | SP |
| 260 | 13.61 | 35.2499352499 | 38.61 | 54.39 | 26.44 | 281411 | 41.45455621 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 53.14 | 0.62 | 1.18 | 52.95 | 53.2 | 52.9401 | 361279 |
| 1783031400 | 52.52 | -0.01 | -0.02 | 52.96 | 53.15 | 52.065 | 349686 |
| 1782945000 | 52.53 | -0.8 | -1.50 | 52.66 | 52.97 | 52.49 | 458675 |
| 1782858600 | 53.33 | 0.52 | 0.98 | 52.88 | 53.37 | 52.86 | 371564 |
| 1782772200 | 52.81 | 0.49 | 0.94 | 52.46 | 52.81 | 51.91 | 357164 |
| 1782513000 | 52.32 | -0.72 | -1.36 | 52.44 | 52.67 | 52.235 | 256009 |
| 1782426600 | 53.04 | 0.79 | 1.51 | 53.14 | 53.29 | 52.61 | 392321 |
| 1782340200 | 52.25 | -0.44 | -0.84 | 52.33 | 52.4494 | 51.99 | 380611 |
| 1782253800 | 52.69 | -1.66 | -3.05 | 52.65 | 52.94 | 52.5 | 357525 |
| 1782167400 | 54.35 | 0.6 | 1.12 | 54.38 | 54.39 | 54.02 | 500969 |
| 1781821800 | 53.75 | 0.44 | 0.83 | 53.98 | 53.98 | 53.59 | 446634 |
| 1781735400 | 53.31 | -0.02 | -0.04 | 53.94 | 54.25 | 53.265 | 615709 |
| 1781649000 | 53.33 | -0.07 | -0.13 | 53.69 | 53.74 | 53.295 | 350000 |
| 1781562600 | 53.4 | -0.1 | -0.19 | 53.62 | 53.69 | 53.335 | 492538 |
| 1781303400 | 53.5 | 0.38 | 0.72 | 53.07 | 53.66 | 52.94 | 377303 |
| 1781217000 | 53.12 | 2.06 | 4.03 | 51.89 | 53.17 | 51.74 | 588932 |
| 1781130600 | 51.06 | -0.92 | -1.77 | 51.47 | 51.87 | 51.05 | 354686 |
| 1781044200 | 51.98 | -0.27 | -0.52 | 52.67 | 52.805 | 51.05 | 827448 |
| 1780957800 | 52.25 | 0.55 | 1.06 | 52.43 | 52.55 | 52.14 | 392497 |
| 1780698600 | 51.7 | -1.92 | -3.58 | 52.96 | 52.96 | 51.56 | 539612 |
| 1780612200 | 53.62 | 0.35 | 0.66 | 53.15 | 53.73 | 53.13 | 270931 |
| 1780525800 | 53.27 | -0.21 | -0.39 | 53.43 | 53.56 | 53.26 | 572264 |
| 1780439400 | 53.48 | 0.77 | 1.46 | 52.85 | 53.5099 | 52.85 | 623533 |
| 1780353000 | 52.71 | -0.15 | -0.28 | 52.44 | 52.97 | 52.27 | 713034 |
| 1780093800 | 52.86 | 0.1 | 0.19 | 52.98 | 53.09 | 52.74 | 482003 |
| 1780007400 | 52.76 | -0.08 | -0.15 | 52.64 | 52.91 | 52.32 | 462530 |
| 1779921000 | 52.84 | -0.59 | -1.10 | 53.04 | 53.07 | 52.655 | 525913 |
| 1779834600 | 53.43 | 0.65 | 1.23 | 53.48 | 53.6 | 53.245 | 537101 |
| 1779489000 | 52.78 | 0.03 | 0.06 | 52.75 | 53.02 | 52.6 | 266556 |
| 1779402600 | 52.75 | 0.33 | 0.63 | 51.99 | 52.945 | 51.95 | 555127 |
| 1779316200 | 52.42 | 0.85 | 1.65 | 51.74 | 52.53 | 51.69 | 566487 |
| 1779229800 | 51.57 | -0.51 | -0.98 | 51.51 | 51.83 | 51.26 | 471239 |
| 1779143400 | 52.08 | 0.26 | 0.50 | 52.19 | 52.24 | 51.68 | 380722 |
| 1778884200 | 51.82 | -1.18 | -2.23 | 52 | 52.06 | 51.76 | 614942 |
| 1778797800 | 53 | -0.34 | -0.64 | 53.14 | 53.14 | 52.94 | 394915 |
| 1778711400 | 53.34 | 0.56 | 1.06 | 52.86 | 53.35 | 52.8 | 411355 |
| 1778625000 | 52.78 | -0.24 | -0.45 | 52.55 | 52.835 | 52.18 | 345448 |
| 1778538600 | 53.02 | 0.23 | 0.44 | 52.73 | 53.06 | 52.73 | 540892 |
| 1778279400 | 52.79 | 0.78 | 1.50 | 52.6 | 52.79 | 52.43 | 464488 |
| 1778193000 | 52.01 | -0.95 | -1.79 | 52.95 | 52.95 | 51.98 | 352806 |
| 1778106600 | 52.96 | 1.25 | 2.42 | 52.65 | 52.995 | 52.52 | 472516 |
| 1778020200 | 51.71 | 0.7 | 1.37 | 51.53 | 51.8 | 51.36 | 388455 |
| 1777933800 | 51.01 | -0.67 | -1.30 | 51.38 | 51.47 | 50.86 | 877433 |
| 1777674600 | 51.68 | -0.24 | -0.46 | 51.72 | 52.015 | 51.6 | 605549 |
| 1777588200 | 51.92 | 1.35 | 2.66 | 51.29 | 52.015 | 51.15 | 669831 |
| 1777501800 | 50.575 | -0.5 | -0.97 | 50.94 | 50.96 | 50.36 | 576912 |
| 1777415400 | 51.07 | -0.35 | -0.68 | 51.03 | 51.21 | 50.78 | 460129 |
| 1777329000 | 51.42 | -0.1 | -0.19 | 51.53 | 51.67 | 51.29 | 333389 |
| 1777069800 | 51.52 | 0.35 | 0.68 | 51.29 | 51.61 | 51.17 | 331093 |
| 1776983400 | 51.17 | -0.4 | -0.78 | 51.4 | 51.72 | 50.62 | 423628 |
| 1776897000 | 51.57 | 0.37 | 0.72 | 51.77 | 51.795 | 51.38 | 691559 |
| 1776810600 | 51.2 | -1.28 | -2.44 | 52.21 | 52.23 | 51.145 | 763321 |
| 1776724200 | 52.48 | -0.33 | -0.62 | 52.4 | 52.5 | 52.08 | 332095 |
| 1776465000 | 52.81 | 0.8 | 1.54 | 52.75 | 53.21 | 52.64 | 500220 |
| 1776378600 | 52.01 | -0.31 | -0.59 | 52.35 | 52.41 | 51.835 | 319964 |
| 1776292200 | 52.32 | -0.34 | -0.65 | 52.39 | 52.42 | 52.07 | 547675 |
| 1776205800 | 52.66 | 0.68 | 1.31 | 52.45 | 52.73 | 52.37 | 358412 |
| 1776119400 | 51.98 | 0.35 | 0.68 | 51.17 | 52.01 | 51.1 | 362359 |
| 1775860200 | 51.63 | 0.25 | 0.49 | 51.62 | 51.85 | 51.425 | 298103 |
| 1775773800 | 51.38 | -0.04 | -0.08 | 50.92 | 51.6097 | 50.755 | 352764 |
| 1775687400 | 51.42 | 2.38 | 4.85 | 51.53 | 51.8 | 51.015 | 428404 |
| 1775601000 | 49.04 | -0.08 | -0.16 | 48.67 | 49.08 | 48.145 | 603827 |
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.
