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 | 0.1 | 0.294377391816 | 33.97 | 34.62 | 33.7894 | 71240 | 34.28301296 | SP |
| 4 | -1.05 | -2.98974943052 | 35.12 | 35.885 | 33.5701 | 66301 | 34.59691855 | SP |
| 12 | 0.96 | 2.89942615524 | 33.11 | 35.885 | 32.73 | 60413 | 34.16329655 | SP |
| 26 | 3.27 | 10.6168831169 | 30.8 | 35.885 | 30.55 | 84579 | 32.94976555 | SP |
| 52 | 7.01 | 25.9053954176 | 27.06 | 35.885 | 26.8768 | 79618 | 30.96260046 | SP |
| 156 | 11.85 | 53.3303330333 | 22.22 | 35.885 | 20.49 | 68325 | 26.64834813 | SP |
| 260 | 7.55 | 28.4690799397 | 26.52 | 35.885 | 17.37 | 75134 | 24.52956826 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945000 | 34.07 | -0.49 | -1.42 | 34.09 | 34.23 | 34.03 | 58973 |
| 1782858600 | 34.56 | 0.12 | 0.35 | 34.38 | 34.62 | 34.36 | 47577 |
| 1782772200 | 34.44 | 0.32 | 0.94 | 34.22 | 34.45 | 33.95 | 82836 |
| 1782513000 | 34.12 | -0.25 | -0.73 | 33.97 | 34.26 | 33.93 | 67863 |
| 1782426600 | 34.37 | 0.39 | 1.15 | 34.49 | 34.49 | 34.172729 | 83932 |
| 1782340200 | 33.98 | -0.22 | -0.64 | 33.97 | 34.0481 | 33.7894 | 73993 |
| 1782253800 | 34.2 | -0.94 | -2.67 | 34.17 | 34.415 | 34.165 | 107115 |
| 1782167400 | 35.1387 | 0.17 | 0.48 | 35.17 | 35.24 | 35.07 | 67868 |
| 1781821800 | 34.97 | -0.25 | -0.71 | 34.98 | 35.1402 | 34.97 | 71993 |
| 1781735400 | 35.22 | -0.2 | -0.56 | 35.71 | 35.885 | 35.22 | 73013 |
| 1781649000 | 35.42 | -0.19 | -0.53 | 35.67 | 35.7399 | 35.42 | 118039 |
| 1781562600 | 35.61 | 0.39 | 1.11 | 35.72 | 35.73 | 35.6 | 45526 |
| 1781303400 | 35.22 | 0.28 | 0.80 | 35.02 | 35.29 | 34.955 | 25757 |
| 1781217000 | 34.94 | 1.11 | 3.28 | 34.21 | 34.99 | 34.14 | 40777 |
| 1781130600 | 33.83 | -0.37 | -1.07 | 34.11 | 34.33 | 33.83 | 54448 |
| 1781044200 | 34.1956 | 0.1 | 0.28 | 34.52 | 34.58 | 33.5701 | 50088 |
| 1780957800 | 34.1 | 0.3 | 0.89 | 34.23 | 34.2499 | 34.02 | 76813 |
| 1780698600 | 33.8 | -1.28 | -3.65 | 34.46 | 34.47 | 33.72 | 83472 |
| 1780612200 | 35.08 | 0.08 | 0.23 | 34.95 | 35.17 | 34.91 | 34081 |
| 1780525800 | 35 | -0.36 | -1.02 | 35.12 | 35.21 | 34.94 | 54521 |
| 1780439400 | 35.36 | 0.27 | 0.77 | 35.08 | 35.36 | 35.08 | 62979 |
| 1780353000 | 35.09 | 0.27 | 0.78 | 34.9 | 35.1707 | 34.7901 | 51726 |
| 1780093800 | 34.82 | -0.08 | -0.24 | 34.9 | 34.9923 | 34.8 | 47965 |
| 1780007400 | 34.904 | -0.09 | -0.26 | 34.66 | 34.99 | 34.66 | 28780 |
| 1779921000 | 34.995 | -0.05 | -0.13 | 35.03 | 35.08 | 34.9 | 53180 |
| 1779834600 | 35.04 | 0.6 | 1.74 | 34.95 | 35.04 | 34.86 | 35138 |
| 1779489000 | 34.44 | -0.17 | -0.49 | 34.49 | 34.59 | 34.42 | 34106 |
| 1779402600 | 34.61 | 0.19 | 0.55 | 34.18 | 34.7 | 34.18 | 32446 |
| 1779316200 | 34.42 | 0.61 | 1.80 | 33.97 | 34.45 | 33.97 | 65033 |
| 1779229800 | 33.81 | -0.35 | -1.04 | 33.785 | 34.01 | 33.7 | 39462 |
| 1779143400 | 34.1648 | 0.35 | 1.05 | 34.11 | 34.196 | 33.9167 | 42137 |
| 1778884200 | 33.81 | -0.83 | -2.40 | 33.9 | 33.9399 | 33.77 | 50000 |
| 1778797800 | 34.64 | 0.04 | 0.12 | 34.56 | 34.69 | 34.56 | 21436 |
| 1778711400 | 34.6 | 0.14 | 0.40 | 34.4 | 34.6799 | 34.4 | 40109 |
| 1778625000 | 34.4613 | -0.35 | -1.00 | 34.45 | 34.4613 | 34.16 | 108175 |
| 1778538600 | 34.81 | 0.06 | 0.17 | 34.72 | 34.8296 | 34.715 | 51717 |
| 1778279400 | 34.75 | 0.56 | 1.64 | 34.56 | 34.79 | 34.55 | 27548 |
| 1778193000 | 34.1895 | -0.48 | -1.39 | 34.64 | 34.64 | 34.186 | 45526 |
| 1778106600 | 34.67 | 0.79 | 2.33 | 34.53 | 34.72 | 34.47 | 58674 |
| 1778020200 | 33.88 | 0.6 | 1.79 | 33.68 | 33.9509 | 33.68 | 28817 |
| 1777933800 | 33.282899 | -0.26 | -0.78 | 33.38 | 33.56 | 33.2158 | 24500 |
| 1777674600 | 33.545 | -0.03 | -0.07 | 33.58 | 33.6899 | 33.545 | 57822 |
| 1777588200 | 33.57 | 0.62 | 1.88 | 33.229999 | 33.6299 | 33.17 | 130872 |
| 1777501800 | 32.950499 | -0.23 | -0.69 | 33.08 | 33.08 | 32.84 | 42281 |
| 1777415400 | 33.177999 | -0.16 | -0.49 | 33.189999 | 33.2399 | 33.085 | 103185 |
| 1777329000 | 33.34 | -0.13 | -0.40 | 33.5 | 33.52 | 33.34 | 48264 |
| 1777069800 | 33.473999 | 0.33 | 0.99 | 33.4 | 33.534999 | 33.27 | 39990 |
| 1776983400 | 33.145 | -0.36 | -1.06 | 33.34 | 33.415 | 32.85 | 35306 |
| 1776897000 | 33.5 | 0.33 | 0.99 | 33.549999 | 33.549999 | 33.42 | 34845 |
| 1776810600 | 33.17 | -0.54 | -1.61 | 33.67 | 33.72 | 33.159999 | 28275 |
| 1776724200 | 33.7111 | -0.18 | -0.53 | 33.64 | 33.76 | 33.57 | 81490 |
| 1776465000 | 33.89 | 0.29 | 0.86 | 33.98 | 34.16 | 33.87 | 70166 |
| 1776378600 | 33.6 | -0.03 | -0.07 | 33.77 | 33.77 | 33.56 | 159759 |
| 1776292200 | 33.625 | -0.1 | -0.28 | 33.67 | 33.69 | 33.56 | 132951 |
| 1776205800 | 33.72 | 0.34 | 1.02 | 33.63 | 33.765 | 33.58 | 102524 |
| 1776119400 | 33.38 | 0.23 | 0.69 | 32.89 | 33.405 | 32.89 | 49949 |
| 1775860200 | 33.15 | 0.12 | 0.36 | 33.22 | 33.3299 | 33.1 | 33673 |
| 1775773800 | 33.03 | -0.03 | -0.09 | 32.83 | 33.139899 | 32.729999 | 63361 |
| 1775687400 | 33.06 | 1.08 | 3.38 | 33.11 | 33.13 | 32.86 | 80091 |
| 1775601000 | 31.98 | -0.04 | -0.12 | 31.81 | 32.1 | 31.6 | 100724 |
| 1775514600 | 32.02 | 0.21 | 0.66 | 31.9 | 32.07 | 31.89 | 66089 |
| 1775169000 | 31.81 | -0.18 | -0.56 | 31.42 | 31.86 | 31.395 | 66654 |
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.
