Premium
iShares MSCI Intl Quality Factor ETF (IQLT)
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 | -0.42 | -0.848999393572 | 49.47 | 49.51 | 48.25 | 1472196 | 48.9714671 | SP |
| 4 | -0.16 | -0.325137167242 | 49.21 | 50.075 | 48.08 | 1318091 | 49.09230909 | SP |
| 12 | 3.16 | 6.88603181521 | 45.89 | 50.075 | 45.89 | 1404110 | 48.73054593 | SP |
| 26 | 3.32 | 7.2600043735 | 45.73 | 50.075 | 44.3 | 2013364 | 47.88705871 | SP |
| 52 | 6.66 | 15.7112526539 | 42.39 | 50.075 | 41.2041 | 2085024 | 45.87134422 | SP |
| 156 | 14.22 | 40.826873385 | 34.83 | 50.075 | 32.28 | 1509170 | 41.86948739 | SP |
| 260 | 10.02 | 25.6725595696 | 39.03 | 50.075 | 27.02 | 1355928 | 39.40313954 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426600 | 48.94 | 0.53 | 1.09 | 49.08 | 49.18 | 48.8 | 1573418 |
| 1782340200 | 48.41 | -0.1 | -0.21 | 48.32 | 48.579 | 48.25 | 1278488 |
| 1782253800 | 48.51 | -0.83 | -1.68 | 48.39 | 48.72 | 48.38 | 1152026 |
| 1782167400 | 49.34 | 0.01 | 0.02 | 49.29 | 49.4201 | 49.23 | 954712 |
| 1781821800 | 49.33 | 0.21 | 0.43 | 49.47 | 49.51 | 49.2302 | 2503559 |
| 1781735400 | 49.12 | -0.3 | -0.61 | 49.79 | 49.955 | 49.05 | 2733617 |
| 1781649000 | 49.42 | 0.05 | 0.10 | 49.67 | 49.695 | 49.4 | 1576410 |
| 1781562600 | 49.37 | -0.54 | -1.08 | 49.7 | 49.7 | 49.31 | 1303036 |
| 1781303400 | 49.91 | 0.02 | 0.04 | 49.84 | 50.075 | 49.61 | 743775 |
| 1781217000 | 49.89 | 1.53 | 3.16 | 48.99 | 49.945 | 48.82 | 1632912 |
| 1781130600 | 48.36 | -0.46 | -0.94 | 48.62 | 48.99 | 48.36 | 1405970 |
| 1781044200 | 48.82 | 0.21 | 0.43 | 49.09 | 49.34 | 48.09 | 1862189 |
| 1780957800 | 48.61 | 0.42 | 0.87 | 48.74 | 48.87 | 48.55 | 789486 |
| 1780698600 | 48.19 | -1.23 | -2.49 | 49 | 49.07 | 48.08 | 1133219 |
| 1780612200 | 49.42 | 0.54 | 1.10 | 49.23 | 49.45 | 49.145 | 845211 |
| 1780525800 | 48.88 | -0.45 | -0.91 | 49.08 | 49.18 | 48.87 | 907177 |
| 1780439400 | 49.33 | 0.3 | 0.61 | 49.06 | 49.36 | 49.06 | 815907 |
| 1780353000 | 49.03 | -0.34 | -0.69 | 48.88 | 49.17 | 48.6447 | 1339600 |
| 1780093800 | 49.37 | -0.02 | -0.04 | 49.54 | 49.71 | 49.365 | 1162170 |
| 1780007400 | 49.39 | -0.1 | -0.20 | 49.21 | 49.5299 | 49.045 | 904273 |
| 1779921000 | 49.49 | -0.12 | -0.24 | 49.64 | 49.66 | 49.4099 | 760021 |
| 1779834600 | 49.61 | 0.24 | 0.49 | 49.76 | 49.8194 | 49.445 | 882270 |
| 1779489000 | 49.37 | -0.13 | -0.26 | 49.47 | 49.58 | 49.305 | 851843 |
| 1779402600 | 49.5 | 0.27 | 0.55 | 48.93 | 49.67 | 48.82 | 915253 |
| 1779316200 | 49.23 | 0.74 | 1.53 | 48.6 | 49.39 | 48.54 | 944605 |
| 1779229800 | 48.49 | -0.31 | -0.64 | 48.55 | 48.75 | 48.4 | 807103 |
| 1779143400 | 48.8 | 0.45 | 0.93 | 48.71 | 48.84 | 48.43 | 1070178 |
| 1778884200 | 48.35 | -0.79 | -1.61 | 48.42 | 48.51 | 48.22 | 787616 |
| 1778797800 | 49.14 | -0.24 | -0.49 | 49.24 | 49.346 | 49.12 | 791753 |
| 1778711400 | 49.38 | 0.32 | 0.65 | 49.01 | 49.385 | 48.96 | 1193056 |
| 1778625000 | 49.06 | -0.34 | -0.69 | 49.03 | 49.115 | 48.675 | 3200665 |
| 1778538600 | 49.4 | -0.13 | -0.26 | 49.31 | 49.48 | 49.31 | 941348 |
| 1778279400 | 49.53 | 0.55 | 1.12 | 49.31 | 49.53 | 49.22 | 2573421 |
| 1778193000 | 48.98 | -0.95 | -1.90 | 49.87 | 49.87 | 48.95 | 1277695 |
| 1778106600 | 49.93 | 1.2 | 2.46 | 49.79 | 49.98 | 49.69 | 985075 |
| 1778020200 | 48.73 | 0.68 | 1.42 | 48.5 | 48.8 | 48.36 | 2596966 |
| 1777933800 | 48.05 | -0.69 | -1.42 | 48.42 | 48.545 | 47.905 | 1416118 |
| 1777674600 | 48.74 | -0.11 | -0.23 | 48.89 | 49.075 | 48.73 | 943842 |
| 1777588200 | 48.85 | 1.06 | 2.22 | 48.39 | 48.98 | 48.325 | 2371397 |
| 1777501800 | 47.79 | -0.49 | -1.01 | 47.97 | 47.97 | 47.58 | 2166439 |
| 1777415400 | 48.28 | -0.45 | -0.92 | 48.27 | 48.4 | 48.11 | 661513 |
| 1777329000 | 48.73 | -0.26 | -0.53 | 48.95 | 49.01 | 48.69 | 1019263 |
| 1777069800 | 48.99 | 0.36 | 0.74 | 48.81 | 49.06 | 48.71 | 1191272 |
| 1776983400 | 48.63 | -0.35 | -0.71 | 48.85 | 49.035 | 48.135 | 1353328 |
| 1776897000 | 48.98 | 0.25 | 0.51 | 49.09 | 49.09 | 48.78 | 1120448 |
| 1776810600 | 48.73 | -0.88 | -1.77 | 49.43 | 49.455 | 48.695 | 1217155 |
| 1776724200 | 49.61 | -0.07 | -0.14 | 49.51 | 49.615 | 49.235 | 831826 |
| 1776465000 | 49.68 | 0.67 | 1.37 | 49.78 | 49.9998 | 49.64 | 1152214 |
| 1776378600 | 49.01 | -0.12 | -0.24 | 49.29 | 49.3248 | 48.89 | 980690 |
| 1776292200 | 49.13 | -0.21 | -0.43 | 49.13 | 49.19 | 48.93 | 1412550 |
| 1776205800 | 49.34 | 0.44 | 0.90 | 49.19 | 49.4 | 49.11 | 1594176 |
| 1776119400 | 48.9 | 0.36 | 0.74 | 48.27 | 48.905 | 48.215 | 1127679 |
| 1775860200 | 48.54 | 0.2 | 0.41 | 48.76 | 48.82 | 48.375 | 1284204 |
| 1775773800 | 48.34 | -0.07 | -0.14 | 48.05 | 48.5651 | 47.94 | 1378788 |
| 1775687400 | 48.41 | 1.64 | 3.51 | 48.53 | 48.53 | 48.085 | 2322340 |
| 1775601000 | 46.77 | -0.07 | -0.15 | 46.42 | 46.85 | 46.09 | 2871616 |
| 1775514600 | 46.84 | 0.22 | 0.47 | 46.69 | 46.92 | 46.625 | 2205277 |
| 1775169000 | 46.62 | -0.25 | -0.53 | 45.89 | 46.81 | 45.89 | 3789524 |
| 1775082600 | 46.87 | 0.64 | 1.38 | 46.71 | 47.135 | 46.61 | 4194376 |
| 1774996200 | 46.23 | 1.41 | 3.15 | 45.47 | 46.24 | 45.335 | 3872499 |
| 1774909800 | 44.82 | 0.15 | 0.34 | 45.14 | 45.235 | 44.655 | 2409657 |
| 1774650600 | 44.67 | -0.34 | -0.76 | 44.85 | 45.12 | 44.53 | 1511099 |
| 1774564200 | 45.01 | -1 | -2.17 | 45.44 | 45.74 | 44.975 | 1063257 |
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.
