Premium
iShares Global Financials (IXG)
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 | 1.88 | 1.51186168074 | 124.35 | 126.15 | 123.42 | 30735 | 124.1985398 | SP |
| 4 | 5.28 | 4.36544026457 | 120.95 | 127.0311 | 120.2 | 46531 | 124.80172958 | SP |
| 12 | 6.38 | 5.32332081769 | 119.85 | 127.0311 | 118.26 | 25202 | 123.28171947 | SP |
| 26 | 4.68 | 3.85026737968 | 121.55 | 127.0311 | 109.99 | 36584 | 119.25096761 | SP |
| 52 | 15.61 | 14.1113722654 | 110.62 | 127.0311 | 109.0546 | 30365 | 117.60428012 | SP |
| 156 | 54.55 | 76.1021205357 | 71.68 | 127.0311 | 66.83 | 23846 | 102.16661239 | SP |
| 260 | 48.51 | 62.4163664436 | 77.72 | 127.0311 | 59.97 | 92746 | 80.70033159 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945000 | 126.23 | 1.73 | 1.39 | 124.24 | 126.58 | 124.24 | 42753 |
| 1782858600 | 124.505 | 0.14 | 0.11 | 124.37 | 124.76 | 124.18 | 42754 |
| 1782772200 | 124.3698 | 0.4 | 0.32 | 124.33 | 124.57 | 124.09 | 22745 |
| 1782513000 | 123.97 | 0.03 | 0.02 | 124.03 | 124.48 | 123.7432 | 19963 |
| 1782426600 | 123.94 | -0.36 | -0.29 | 124.3 | 125.615 | 123.42 | 53768 |
| 1782340200 | 124.3 | -0.86 | -0.69 | 124.35 | 124.69 | 123.94 | 14447 |
| 1782253800 | 125.16 | -0.4 | -0.32 | 124.71 | 125.3994 | 124.01 | 90401 |
| 1782167400 | 125.5564 | 0.68 | 0.54 | 125.47 | 126.38 | 125.42 | 19245 |
| 1781821800 | 124.88 | -0.57 | -0.45 | 126.57 | 126.57 | 124.8 | 61374 |
| 1781735400 | 125.45 | -0.38 | -0.30 | 125.75 | 127.0311 | 124.525 | 176673 |
| 1781649000 | 125.83 | 1.85 | 1.49 | 124.8 | 126.14 | 124.8 | 92412 |
| 1781562600 | 123.98 | -1.37 | -1.09 | 124.7 | 125.2 | 123.98 | 26691 |
| 1781303400 | 125.35 | 1.59 | 1.28 | 124.28 | 125.8 | 124.06 | 163752 |
| 1781217000 | 123.76 | 2.19 | 1.80 | 121.8 | 123.76 | 121.8 | 28876 |
| 1781130600 | 121.57 | -1.17 | -0.95 | 122.63 | 123.035 | 121.53 | 13938 |
| 1781044200 | 122.7401 | 1 | 0.82 | 122.47 | 123.36 | 121.33 | 16799 |
| 1780957800 | 121.738 | 0.05 | 0.04 | 122.26 | 122.58 | 121.5 | 14700 |
| 1780698600 | 121.69 | -1.18 | -0.96 | 122.43 | 122.94 | 121.69 | 11132 |
| 1780612200 | 122.87 | 2.36 | 1.95 | 121.92 | 122.87 | 121.92 | 6308 |
| 1780525800 | 120.5146 | -1.32 | -1.08 | 120.95 | 120.9796 | 120.2 | 8118 |
| 1780439400 | 121.83 | 0.48 | 0.39 | 121.38 | 122.17 | 121.38 | 5679 |
| 1780353000 | 121.3532 | -0.6 | -0.49 | 120.72 | 121.7 | 120.62 | 11055 |
| 1780093800 | 121.95 | 0.69 | 0.57 | 121.37 | 122.25 | 121.37 | 18583 |
| 1780007400 | 121.262 | -0.68 | -0.56 | 121.34 | 121.4 | 120.94 | 13295 |
| 1779921000 | 121.94 | -0.83 | -0.68 | 122.5 | 122.755 | 121.87 | 9275 |
| 1779834600 | 122.7747 | 0.58 | 0.48 | 123.27 | 123.43 | 122.34 | 13499 |
| 1779489000 | 122.19 | -0.3 | -0.24 | 122.5 | 122.76 | 122.19 | 12081 |
| 1779402600 | 122.4867 | 0.41 | 0.33 | 121.06 | 122.56 | 121.06 | 9839 |
| 1779316200 | 122.0805 | 1.71 | 1.42 | 120.47 | 122.168 | 119.75 | 7971 |
| 1779229800 | 120.37 | -0.82 | -0.68 | 120.82 | 121.155 | 120.37 | 8874 |
| 1779143400 | 121.1932 | 1.37 | 1.15 | 120.12 | 121.1932 | 120.12 | 9012 |
| 1778884200 | 119.82 | -0.75 | -0.63 | 120.24 | 120.3001 | 119.7211 | 12175 |
| 1778797800 | 120.5749 | 0.57 | 0.48 | 120.71 | 121.15 | 120.53 | 8445 |
| 1778711400 | 120 | -1 | -0.83 | 120.34 | 120.5509 | 119.93 | 7451 |
| 1778625000 | 121.0016 | 0.35 | 0.29 | 120.11 | 121.1373 | 119.59 | 2374 |
| 1778538600 | 120.65 | -0.36 | -0.30 | 121.12 | 121.15 | 120.61 | 9678 |
| 1778279400 | 121.01 | -0.09 | -0.07 | 121.37 | 121.45 | 120.62 | 12599 |
| 1778193000 | 121.1 | -1.38 | -1.13 | 122.11 | 122.42 | 120.8489 | 16217 |
| 1778106600 | 122.48 | 2.15 | 1.79 | 122.2 | 122.7 | 122.1201 | 6233 |
| 1778020200 | 120.33 | 0.69 | 0.58 | 120.25 | 120.67 | 119.78 | 103622 |
| 1777933800 | 119.6418 | -1.52 | -1.26 | 120.51 | 121.1 | 119.47 | 10480 |
| 1777674600 | 121.1653 | -0.63 | -0.52 | 121.74 | 122.135 | 121.1653 | 6211 |
| 1777588200 | 121.8 | 1.83 | 1.52 | 119.89 | 121.8 | 119.89 | 9241 |
| 1777501800 | 119.9742 | -0.62 | -0.52 | 120.6 | 120.66 | 119.7849 | 10902 |
| 1777415400 | 120.5955 | 0.41 | 0.34 | 120.75 | 121.03 | 120.5671 | 11247 |
| 1777329000 | 120.19 | 0.41 | 0.35 | 119.68 | 120.5188 | 119.68 | 14081 |
| 1777069800 | 119.7752 | -0.15 | -0.13 | 119.73 | 120.0864 | 119.58 | 9514 |
| 1776983400 | 119.9255 | -1.12 | -0.93 | 120.55 | 121 | 118.84 | 15463 |
| 1776897000 | 121.05 | -0.48 | -0.39 | 121.75 | 121.81 | 120.97 | 30119 |
| 1776810600 | 121.53 | -1.29 | -1.05 | 122.61 | 123.53 | 121.53 | 25324 |
| 1776724200 | 122.82 | -0.53 | -0.43 | 122.33 | 123.264 | 122.3 | 7948 |
| 1776465000 | 123.35 | 1.66 | 1.37 | 123.21 | 123.995 | 122.92 | 17922 |
| 1776378600 | 121.685 | -0.53 | -0.43 | 122.18 | 122.28 | 121.48 | 10497 |
| 1776292200 | 122.215 | 0.62 | 0.51 | 121.99 | 122.35 | 121.47 | 19406 |
| 1776205800 | 121.5973 | 0.56 | 0.46 | 121 | 121.79 | 121 | 11245 |
| 1776119400 | 121.04 | 1.79 | 1.50 | 118.26 | 121.04 | 118.26 | 12673 |
| 1775860200 | 119.2526 | -0.56 | -0.47 | 119.91 | 119.91 | 118.8728 | 16385 |
| 1775773800 | 119.8168 | 0.41 | 0.34 | 118.76 | 120.28 | 118.6801 | 26531 |
| 1775687400 | 119.41 | 3.69 | 3.19 | 119.85 | 120.02 | 118.82 | 14491 |
| 1775601000 | 115.72 | 0.18 | 0.16 | 114.83 | 115.72 | 114.54 | 16939 |
| 1775514600 | 115.54 | 0.75 | 0.65 | 114.59 | 115.85 | 114.59 | 18419 |
| 1775169000 | 114.79 | -0.24 | -0.21 | 113 | 115.1412 | 112.9507 | 76297 |
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.
