Premium
FlexShares International Quality Dividend Index Fund (IQDF)
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 | -0.15 | -0.643500643501 | 23.31 | 23.3799 | 23.14 | 177587 | 23.25818414 | SP |
| 4 | -1.96 | -7.8025477707 | 25.12 | 25.44 | 22.89 | 104575 | 23.813411 | SP |
| 12 | -2.72 | -10.5100463679 | 25.88 | 26.14 | 22.89 | 72338 | 24.44812088 | SP |
| 26 | -1.99 | -7.91252485089 | 25.15 | 26.612 | 22.89 | 53053 | 24.78611209 | SP |
| 52 | 0.24 | 1.04712041885 | 22.92 | 26.612 | 22.35 | 54090 | 24.45378698 | SP |
| 156 | -2.52 | -9.81308411215 | 25.68 | 26.612 | 17.37 | 79036 | 22.15436364 | SP |
| 260 | -1.13 | -4.65212021408 | 24.29 | 27.61 | 13.67 | 91634 | 22.03441444 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735860600 | 23.16 | -0.11 | -0.47 | 23.24 | 23.288 | 23.14 | 25843 |
| 1735687800 | 23.27 | 0.03 | 0.13 | 23.27 | 23.33 | 23.18 | 69483 |
| 1735601400 | 23.24 | -0.12 | -0.51 | 23.3 | 23.33 | 23.16 | 507521 |
| 1735342200 | 23.36 | -0.1 | -0.43 | 23.31 | 23.3799 | 23.2825 | 107500 |
| 1735255800 | 23.46 | 0.18 | 0.75 | 23.38 | 23.49 | 23.26 | 299580 |
| 1735077840 | 23.285 | 0.07 | 0.32 | 23.26 | 23.285 | 23.19 | 26474 |
| 1734996600 | 23.2103 | 0.09 | 0.39 | 23.1 | 23.2299 | 23.026344 | 71317 |
| 1734737400 | 23.12 | -0.92 | -3.83 | 22.89 | 23.23 | 22.89 | 75360 |
| 1734651000 | 24.04 | 0.07 | 0.29 | 24.22 | 24.22 | 24 | 125668 |
| 1734564600 | 23.97 | -0.61 | -2.48 | 24.58 | 24.58 | 23.92 | 68152 |
| 1734478200 | 24.58 | -0.08 | -0.32 | 24.57 | 24.65 | 24.55 | 58989 |
| 1734391800 | 24.66 | -0.14 | -0.56 | 24.71 | 24.7581 | 24.66 | 18900 |
| 1734132600 | 24.8 | -0.03 | -0.12 | 24.86 | 24.86 | 24.745 | 42157 |
| 1734046200 | 24.83 | -0.22 | -0.88 | 24.97 | 24.9823 | 24.82 | 69026 |
| 1733959800 | 25.05 | -0.01 | -0.04 | 25.08 | 25.1 | 24.99 | 99179 |
| 1733873400 | 25.06 | -0.24 | -0.95 | 25.14 | 25.14 | 25.03 | 116172 |
| 1733787000 | 25.3 | 0.3 | 1.20 | 25.38 | 25.44 | 25.27 | 33323 |
| 1733527800 | 25.0009 | -0.04 | -0.16 | 25.12 | 25.12 | 24.95 | 67710 |
| 1733441400 | 25.04 | 0.17 | 0.68 | 25.01 | 25.07 | 24.9901 | 71510 |
| 1733355000 | 24.87 | 0.01 | 0.04 | 24.96 | 24.96 | 24.86 | 40888 |
| 1733268600 | 24.86 | 0.12 | 0.49 | 24.85 | 24.93 | 24.7702 | 33684 |
| 1733182200 | 24.74 | 0.05 | 0.20 | 24.7 | 24.78 | 24.6 | 81257 |
| 1732917840 | 24.69 | 0.18 | 0.73 | 24.43 | 24.69 | 24.43 | 29899 |
| 1732750200 | 24.51 | 0.14 | 0.57 | 24.4 | 24.53 | 24.4 | 115036 |
| 1732663800 | 24.37 | -0.13 | -0.53 | 24.48 | 24.48 | 24.32 | 56813 |
| 1732577400 | 24.5 | 0 | 0.01 | 24.57 | 24.5963 | 24.46 | 85923 |
| 1732318200 | 24.4967 | 0.03 | 0.11 | 24.33 | 24.5091 | 24.33 | 35147 |
| 1732231800 | 24.47 | 0.03 | 0.14 | 24.38 | 24.48 | 24.365 | 24919 |
| 1732145400 | 24.4367 | -0.07 | -0.30 | 24.43 | 24.4367 | 24.32 | 52336 |
| 1732059000 | 24.51 | -0.01 | -0.04 | 24.34 | 24.55 | 24.34 | 29599 |
| 1731972600 | 24.52 | 0.13 | 0.53 | 24.49 | 24.5749 | 24.4 | 32394 |
| 1731713400 | 24.39 | -0.1 | -0.41 | 24.45 | 24.45 | 24.3375 | 69577 |
| 1731627000 | 24.49 | 0 | 0.00 | 24.56 | 24.56 | 24.45 | 40321 |
| 1731540600 | 24.49 | -0.16 | -0.65 | 24.53 | 24.53 | 24.375 | 45124 |
| 1731454200 | 24.65 | -0.39 | -1.56 | 24.77 | 24.77 | 24.53 | 38158 |
| 1731367800 | 25.04 | -0.12 | -0.48 | 25.08 | 25.09 | 24.98 | 780915 |
| 1731108600 | 25.16 | -0.53 | -2.06 | 25.28 | 25.28 | 25.04 | 23516 |
| 1731022200 | 25.69 | 0.49 | 1.94 | 25.54 | 25.712 | 25.53 | 74603 |
| 1730935800 | 25.2 | -0.32 | -1.23 | 25.0415 | 25.2 | 25.02 | 25647 |
| 1730849400 | 25.515 | 0.27 | 1.05 | 25.36 | 25.515 | 25.36 | 17124 |
| 1730763000 | 25.25 | 0.09 | 0.36 | 25.32 | 25.41 | 25.2401 | 28856 |
| 1730500200 | 25.1602 | 0.05 | 0.20 | 25.18 | 25.32 | 25.16 | 49502 |
| 1730413800 | 25.11 | -0.13 | -0.52 | 25.11 | 25.11 | 24.9036 | 40493 |
| 1730327400 | 25.24 | -0.22 | -0.86 | 25.18 | 25.31 | 25.18 | 17050 |
| 1730241000 | 25.46 | -0.11 | -0.43 | 25.46 | 25.5 | 25.4284 | 44754 |
| 1730154600 | 25.5711 | 0.14 | 0.55 | 25.48 | 25.6 | 25.48 | 16057 |
| 1729895400 | 25.43 | -0.1 | -0.39 | 25.48 | 25.57 | 25.39 | 13698 |
| 1729809000 | 25.53 | 0.13 | 0.51 | 25.53 | 25.53 | 25.4075 | 46448 |
| 1729722600 | 25.4 | -0.22 | -0.86 | 25.42 | 25.47 | 25.33 | 34589 |
| 1729636200 | 25.62 | -0.05 | -0.19 | 25.59 | 25.65 | 25.5551 | 10547 |
| 1729549800 | 25.6695 | -0.28 | -1.08 | 25.8 | 25.82 | 25.62 | 26454 |
| 1729290600 | 25.95 | 0.18 | 0.69 | 25.95 | 25.96 | 25.89 | 25441 |
| 1729204200 | 25.7717 | -0.05 | -0.20 | 25.77 | 25.8194 | 25.746 | 12136 |
| 1729117800 | 25.8223 | 0.11 | 0.44 | 25.78 | 25.85 | 25.78 | 16520 |
| 1729031400 | 25.71 | -0.42 | -1.59 | 25.93 | 25.93 | 25.67 | 21522 |
| 1728945000 | 26.125 | 0.04 | 0.16 | 26.03 | 26.14 | 25.98 | 13644 |
| 1728685800 | 26.0823 | 0.19 | 0.72 | 25.88 | 26.11 | 25.88 | 18784 |
| 1728599400 | 25.8955 | 0.08 | 0.31 | 25.82 | 25.8955 | 25.77 | 29455 |
| 1728513000 | 25.8147 | -0.04 | -0.14 | 25.67 | 25.84 | 25.67 | 23871 |
| 1728426600 | 25.85 | -0.48 | -1.81 | 25.91 | 25.91 | 25.8 | 27208 |
| 1728340200 | 26.3266 | 0.09 | 0.33 | 26.24 | 26.36 | 26.24 | 20918 |
| 1728081000 | 26.24 | 0.16 | 0.61 | 26.15 | 26.24 | 26.1401 | 11196 |
| 1727994600 | 26.0815 | -0.4 | -1.50 | 26.1 | 26.17 | 26.04 | 20386 |
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
