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 | -0.0077 | -0.0063156167979 | 121.92 | 123.36 | 121.33 | 12575 | 122.07356012 | SP |
| 4 | 1.2023 | 0.996023527463 | 120.71 | 123.43 | 119.7211 | 11094 | 121.67275996 | SP |
| 12 | 10.9123 | 9.8309009009 | 111 | 123.995 | 109.99 | 23719 | 116.78520678 | SP |
| 26 | 2.7723 | 2.32692630519 | 119.14 | 124.32 | 109.99 | 33080 | 118.29621616 | SP |
| 52 | 12.0723 | 10.990804807 | 109.84 | 124.32 | 106.15 | 27899 | 116.53237317 | SP |
| 156 | 51.8223 | 73.9367955486 | 70.09 | 124.32 | 66.83 | 23266 | 100.58509545 | SP |
| 260 | 42.3523 | 53.2331573655 | 79.56 | 124.32 | 59.97 | 96004 | 80.31617671 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775082600 | 115.03 | 1.03 | 0.90 | 115.29 | 115.7999 | 114.72 | 33208 |
| 1774996200 | 114 | 3.18 | 2.87 | 112.36 | 114.15 | 112.2001 | 106675 |
| 1774909800 | 110.82 | 0.79 | 0.72 | 110.8 | 111.4415 | 110.3201 | 100292 |
| 1774650600 | 110.033 | -1.98 | -1.77 | 111.67 | 111.67 | 109.99 | 13088 |
| 1774564200 | 112.01 | -1.58 | -1.39 | 112.62 | 113.41 | 112.01 | 16114 |
| 1774477800 | 113.59 | 0.98 | 0.87 | 114.1 | 114.71 | 112.96 | 16991 |
| 1774391400 | 112.61 | -0.37 | -0.33 | 111.7 | 113.215 | 111.65 | 11315 |
| 1774305000 | 112.98 | 1.65 | 1.48 | 113.17 | 114.165 | 112.7261 | 93512 |
| 1774045800 | 111.33 | -1.12 | -1.00 | 112.33 | 112.33 | 110.58 | 26977 |
| 1773959400 | 112.45 | 0.1 | 0.09 | 111 | 113.095 | 111 | 197514 |
| 1773873000 | 112.35 | -1.43 | -1.26 | 113.35 | 113.9 | 112.31 | 24118 |
| 1773786600 | 113.78 | 0.42 | 0.37 | 113.96 | 114.92 | 113.78 | 23218 |
| 1773700200 | 113.36 | 1.97 | 1.77 | 112.81 | 113.79 | 112.64 | 82813 |
| 1773441000 | 111.39 | -0.65 | -0.58 | 112.39 | 113.2491 | 111.39 | 16272 |
| 1773354600 | 112.04 | -2.56 | -2.23 | 112.62 | 112.94 | 111.985 | 12199 |
| 1773268200 | 114.6 | -0.71 | -0.62 | 114.49 | 115.01 | 113.9 | 12829 |
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.
