Premium
iShares Global Financials (IXG)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.2363 | 1.21479807409 | 101.77 | 103.84 | 101.53 | 8744 | 102.81477276 | SP |
| 4 | 7.9563 | 8.37064702788 | 95.05 | 103.84 | 95.05 | 31938 | 100.5525835 | SP |
| 12 | 4.2363 | 4.28905538119 | 98.77 | 105.79 | 93.64 | 20417 | 99.72370354 | SP |
| 26 | 16.2463 | 18.7255647764 | 86.76 | 105.79 | 86.04 | 28446 | 96.26292439 | SP |
| 52 | 23.1563 | 28.9997495304 | 79.85 | 105.79 | 78.575 | 21172 | 92.59065725 | SP |
| 156 | 18.2963 | 21.5987486719 | 84.71 | 105.79 | 59.97 | 74042 | 75.10366608 | SP |
| 260 | 34.1063 | 49.501161103 | 68.9 | 105.79 | 40.26 | 135382 | 76.04054733 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739316600 | 103.0063 | 0.25 | 0.24 | 102.48 | 103.17 | 102.18 | 3248 |
| 1739230200 | 102.76 | -0.38 | -0.37 | 103.25 | 103.27 | 102.4317 | 11028 |
| 1738971000 | 103.14 | -0.6 | -0.58 | 103.84 | 103.84 | 103.0547 | 11527 |
| 1738884600 | 103.74 | 1.01 | 0.98 | 103.09 | 103.74 | 103.052 | 6753 |
| 1738798200 | 102.73 | 0.89 | 0.87 | 102.17 | 102.73 | 102.105 | 5232 |
| 1738711800 | 101.84 | 0.27 | 0.27 | 101.77 | 102.08 | 101.53 | 9181 |
| 1738625400 | 101.57 | -0.55 | -0.54 | 100.48 | 101.68 | 99.9301 | 31306 |
| 1738366200 | 102.1242 | -0.7 | -0.68 | 102.89 | 103.057 | 102.1242 | 5114 |
| 1738279800 | 102.82 | 0.79 | 0.78 | 103 | 103.4078 | 102.8 | 18870 |
| 1738193400 | 102.0283 | -0.22 | -0.22 | 101.97 | 102.5022 | 101.97 | 2960 |
| 1738107000 | 102.2531 | 0.12 | 0.12 | 101.92 | 102.35 | 101.8892 | 12700 |
| 1738020600 | 102.13 | 0.95 | 0.94 | 101.46 | 102.13 | 101.21 | 18062 |
| 1737761400 | 101.1839 | 1.13 | 1.13 | 101.08 | 101.3703 | 100.9101 | 8920 |
| 1737675000 | 100.0558 | 0 | 0.00 | 100.0558 | 100.0558 | 100.0558 | 0 |
| 1737588600 | 100.0558 | -0.57 | -0.57 | 100.39 | 100.39 | 99.8851 | 65366 |
| 1737502200 | 100.6267 | 1.44 | 1.45 | 100.15 | 100.6267 | 100.1132 | 261478 |
| 1737156600 | 99.19 | 0.41 | 0.42 | 98.87 | 99.38 | 98.72 | 11520 |
| 1737070200 | 98.78 | 0.71 | 0.72 | 97.92 | 98.78 | 97.92 | 66696 |
| 1736983800 | 98.07 | 2.22 | 2.32 | 97.69 | 98.215 | 97.56 | 17027 |
| 1736897400 | 95.85 | 1.1 | 1.16 | 95.05 | 95.9338 | 95.05 | 11139 |
| 1736811000 | 94.75 | 0.3 | 0.32 | 93.75 | 94.78 | 93.64 | 14064 |
| 1736551800 | 94.45 | -2.25 | -2.32 | 95.87 | 95.87 | 94.36 | 3112 |
| 1736379000 | 96.697 | 0.16 | 0.16 | 96.24 | 96.697 | 95.91 | 11633 |
| 1736292600 | 96.54 | -0.04 | -0.04 | 97.19 | 97.19 | 96.13 | 21882 |
| 1736206200 | 96.58 | 0.19 | 0.20 | 96.89 | 97.33 | 96.5 | 6142 |
| 1735947000 | 96.3875 | 0.77 | 0.80 | 95.868 | 96.4465 | 95.64 | 3507 |
| 1735860600 | 95.6216 | -0.43 | -0.45 | 95.999 | 96.495 | 95.25 | 44656 |
| 1735687800 | 96.0565 | -0.1 | -0.11 | 96.45 | 96.45 | 95.88 | 3073 |
| 1735601400 | 96.16 | -0.56 | -0.58 | 96.03 | 96.4 | 95.5399 | 19147 |
| 1735342200 | 96.7228 | -0.56 | -0.57 | 96.87 | 97.41 | 96.4148 | 17112 |
| 1735255800 | 97.28 | 0.37 | 0.38 | 96.91 | 97.599 | 96.91 | 6079 |
| 1735077840 | 96.91 | 0.72 | 0.75 | 94.54 | 97.08 | 94.54 | 10643 |
| 1734996600 | 96.19 | 0.58 | 0.61 | 95.66 | 96.19 | 95.2503 | 4220 |
| 1734737400 | 95.61 | 0.74 | 0.78 | 94.87 | 96.25 | 94.83 | 9477 |
| 1734651000 | 94.87 | -0.03 | -0.03 | 95.92 | 96.176 | 94.87 | 12485 |
| 1734564600 | 94.9 | -2.71 | -2.78 | 97.69 | 97.78 | 94.76 | 7247 |
| 1734478200 | 97.61 | -1.8 | -1.81 | 98.53 | 98.53 | 97.4 | 27848 |
| 1734391800 | 99.41 | -0 | -0.00 | 99.2 | 99.62 | 99.15 | 21160 |
| 1734132600 | 99.4143 | 0.01 | 0.01 | 99.77 | 99.77 | 99.3222 | 5688 |
| 1734046200 | 99.4 | -0.76 | -0.76 | 99.875 | 100.4 | 99.4 | 13235 |
| 1733959800 | 100.158 | 0.27 | 0.27 | 100.37 | 100.37 | 99.88 | 11388 |
| 1733873400 | 99.8868 | -0.38 | -0.38 | 99.91 | 100.1099 | 99.6 | 10842 |
| 1733787000 | 100.27 | -0.74 | -0.73 | 101.3237 | 101.445 | 100.26 | 7167 |
| 1733527800 | 101.01 | -0.22 | -0.22 | 101.29 | 101.37 | 100.79 | 14942 |
| 1733441400 | 101.23 | 0.54 | 0.54 | 100.96 | 101.59 | 100.96 | 22765 |
| 1733355000 | 100.69 | -0.22 | -0.22 | 101.22 | 101.22 | 100.346 | 11182 |
| 1733268600 | 100.91 | -0.5 | -0.49 | 101.72 | 101.72 | 100.78 | 15166 |
| 1733182200 | 101.41 | -0.31 | -0.30 | 105.79 | 105.79 | 100.77 | 54128 |
| 1732917840 | 101.72 | 0.67 | 0.66 | 101.35 | 102.12 | 101.35 | 53094 |
| 1732750200 | 101.05 | 0.14 | 0.14 | 100.95 | 101.4131 | 100.95 | 8888 |
| 1732663800 | 100.91 | -0.02 | -0.02 | 100.62 | 100.91 | 100.28 | 9741 |
| 1732577400 | 100.93 | 0.28 | 0.28 | 100.83 | 101.2379 | 100.5701 | 6572 |
| 1732318200 | 100.65 | 0.68 | 0.68 | 99.51 | 100.65 | 99.51 | 11863 |
| 1732231800 | 99.9729 | 1.08 | 1.10 | 99.29 | 100.21 | 99.29 | 13835 |
| 1732145400 | 98.8885 | -0.18 | -0.18 | 99.08 | 99.08 | 98.4 | 7657 |
| 1732059000 | 99.07 | -0.5 | -0.50 | 98.77 | 99.41 | 98.6401 | 6024 |
| 1731972600 | 99.5722 | 0.3 | 0.30 | 99.35 | 99.7649 | 99.29 | 3158 |
| 1731713400 | 99.2711 | 0.53 | 0.54 | 98.95 | 99.32 | 98.86 | 5239 |
| 1731627000 | 98.7375 | 0.01 | 0.01 | 99.25 | 99.255 | 98.69 | 4117 |
| 1731540600 | 98.725 | -0.26 | -0.26 | 99.04 | 99.2495 | 98.5801 | 5024 |
| 1731454200 | 98.986 | -0.62 | -0.62 | 99.34 | 99.34 | 98.48 | 6800 |
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
