Premium
iShares Global Comm Services ETF (IXP)
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 | -0.1631 | -0.144323511194 | 113.01 | 114.52 | 111.75 | 62285 | 113.56235318 | SP |
| 4 | -10.6031 | -8.58898339409 | 123.45 | 123.65 | 111.75 | 39987 | 115.69565591 | SP |
| 12 | -2.3631 | -2.05112403437 | 115.21 | 125.8462 | 111.75 | 25734 | 119.25173639 | SP |
| 26 | -8.1831 | -6.76121622738 | 121.03 | 126.77 | 110.89 | 38796 | 119.20963781 | SP |
| 52 | 0.3369 | 0.299440049773 | 112.51 | 126.92 | 109.5 | 32276 | 119.65993057 | SP |
| 156 | 44.6669 | 65.513200352 | 68.18 | 126.92 | 65.38 | 24522 | 103.64753414 | SP |
| 260 | 26.1469 | 30.1579008074 | 86.7 | 126.92 | 49.81 | 37611 | 79.02682892 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782858600 | 112.8469 | -0.7 | -0.62 | 113.09 | 113.09 | 112.315 | 6310 |
| 1782772200 | 113.55 | 1.37 | 1.22 | 113.63 | 113.815 | 113.265 | 8610 |
| 1782513000 | 112.18 | -0.19 | -0.17 | 111.94 | 113.35 | 111.75 | 28625 |
| 1782426600 | 112.3738 | -0.89 | -0.78 | 112.96 | 113.24 | 112.05 | 26862 |
| 1782340200 | 113.26 | -0.67 | -0.59 | 114.3 | 114.52 | 113.095 | 28844 |
| 1782253800 | 113.93 | -0.48 | -0.42 | 113.01 | 114.3 | 113.01 | 218482 |
| 1782167400 | 114.41 | -2.98 | -2.54 | 115.81 | 115.81 | 114.15 | 166200 |
| 1781821800 | 117.39 | 0.89 | 0.76 | 117.26 | 117.62 | 116.47 | 6251 |
| 1781735400 | 116.5 | -3.08 | -2.58 | 118.5 | 118.5 | 116.42 | 61359 |
| 1781649000 | 119.58 | -0.19 | -0.16 | 119.49 | 119.69 | 118.96 | 13376 |
| 1781562600 | 119.77 | 0.57 | 0.48 | 119.33 | 120.24 | 119.27 | 11930 |
| 1781303400 | 119.2 | 0.42 | 0.35 | 119.21 | 120.04 | 118.4896 | 9517 |
| 1781217000 | 118.78 | 1.02 | 0.87 | 117.56 | 119.18 | 116.64 | 17898 |
| 1781130600 | 117.76 | -0.77 | -0.65 | 118.45 | 119.38 | 117.76 | 13793 |
| 1781044200 | 118.53 | -0.24 | -0.20 | 119.34 | 119.755 | 117.74 | 25182 |
| 1780957800 | 118.77 | -0.29 | -0.24 | 119.16 | 119.51 | 118.61 | 35099 |
| 1780698600 | 119.06 | -2.29 | -1.89 | 120.49 | 121.01 | 118.51 | 40475 |
| 1780612200 | 121.35 | 0 | 0.00 | 121.16 | 122.16 | 121.12 | 14917 |
| 1780525800 | 121.35 | -1.26 | -1.03 | 122.17 | 122.1835 | 120.955 | 18133 |
| 1780439400 | 122.61 | -1.26 | -1.02 | 123.45 | 123.65 | 122.55 | 14198 |
| 1780353000 | 123.87 | 0.21 | 0.17 | 123.77 | 124.36 | 123.57 | 42547 |
| 1780093800 | 123.6626 | -1.11 | -0.89 | 124.2 | 124.2 | 123.52 | 13179 |
| 1780007400 | 124.77 | 0.16 | 0.13 | 124.27 | 124.88 | 123.85 | 12191 |
| 1779921000 | 124.61 | 0.17 | 0.14 | 123.39 | 124.95 | 123.39 | 22003 |
| 1779834600 | 124.44 | 1.18 | 0.96 | 123.99 | 124.44 | 123.68 | 26969 |
| 1779489000 | 123.2602 | -0.32 | -0.26 | 123.77 | 123.77 | 123.1201 | 8321 |
| 1779402600 | 123.58 | 0.05 | 0.04 | 122.31 | 124.16 | 122.31 | 12990 |
| 1779316200 | 123.53 | 0.37 | 0.30 | 122.86 | 123.53 | 122.74 | 22671 |
| 1779229800 | 123.1623 | -0.56 | -0.45 | 123.82 | 123.84 | 123.03 | 24220 |
| 1779143400 | 123.72 | 0.75 | 0.61 | 122.89 | 124.51 | 122.89 | 19915 |
| 1778884200 | 122.9702 | -1.3 | -1.04 | 123.66 | 123.95 | 122.9702 | 8372 |
| 1778797800 | 124.2664 | -0.8 | -0.64 | 124.28 | 124.65 | 124.2 | 5226 |
| 1778711400 | 125.0645 | 1.96 | 1.59 | 122.9 | 125.33 | 122.9 | 21731 |
| 1778625000 | 123.1076 | 0.11 | 0.09 | 122.72 | 123.11 | 122.37 | 20055 |
| 1778538600 | 123 | -2 | -1.60 | 124.08 | 124.08 | 123 | 12990 |
| 1778279400 | 125 | -0.09 | -0.07 | 125.37 | 125.37 | 124.82 | 13635 |
| 1778193000 | 125.09 | -0.24 | -0.19 | 125.65 | 125.8462 | 124.72 | 41868 |
| 1778106600 | 125.33 | 2.3 | 1.87 | 123.66 | 125.33 | 123.66 | 32820 |
| 1778020200 | 123.0287 | 0.17 | 0.14 | 123.34 | 123.42 | 122.7 | 58742 |
| 1777933800 | 122.86 | -0.74 | -0.60 | 123.06 | 123.26 | 122.53 | 19497 |
| 1777674600 | 123.6 | 0.11 | 0.09 | 123.61 | 124.0299 | 123.45 | 6104 |
| 1777588200 | 123.4948 | 2.42 | 2.00 | 122.1 | 123.4948 | 121.28 | 23127 |
| 1777501800 | 121.07 | -0.35 | -0.29 | 120.99 | 121.41 | 120.99 | 19016 |
| 1777415400 | 121.4191 | -0.63 | -0.52 | 121.49 | 121.515 | 121.12 | 6431 |
| 1777329000 | 122.05 | -0.52 | -0.42 | 121.96 | 122.73 | 121.96 | 14420 |
| 1777069800 | 122.57 | 0.14 | 0.11 | 122.48 | 122.7008 | 121.95 | 10566 |
| 1776983400 | 122.43 | -0.35 | -0.29 | 122.76 | 123.11 | 121.61 | 20483 |
| 1776897000 | 122.78 | 0.98 | 0.80 | 122.25 | 122.79 | 122.14 | 24287 |
| 1776810600 | 121.8 | -1.34 | -1.09 | 123.15 | 123.16 | 121.6 | 17273 |
| 1776724200 | 123.14 | -0.78 | -0.63 | 123.75 | 123.75 | 123.06 | 20535 |
| 1776465000 | 123.92 | 0.54 | 0.44 | 123.08 | 124.1 | 123.08 | 21378 |
| 1776378600 | 123.38 | 1.31 | 1.07 | 122.85 | 123.49 | 122.77 | 10903 |
| 1776292200 | 122.07 | 0.94 | 0.78 | 121.39 | 122.38 | 121.3 | 7201 |
| 1776205800 | 121.13 | 2.46 | 2.07 | 119.14 | 121.19 | 119.14 | 13901 |
| 1776119400 | 118.67 | 0.39 | 0.33 | 117.68 | 118.764 | 117.42 | 8648 |
| 1775860200 | 118.28 | -0.75 | -0.63 | 119.12 | 119.12 | 118.1001 | 6381 |
| 1775773800 | 119.03 | 0.42 | 0.35 | 118.6 | 119.1884 | 118.0127 | 8865 |
| 1775687400 | 118.61 | 3.02 | 2.61 | 118.7 | 119.13 | 117.77 | 40262 |
| 1775601000 | 115.59 | 0.34 | 0.30 | 115.21 | 115.59 | 114.51 | 13074 |
| 1775514600 | 115.25 | 0.25 | 0.22 | 115.62 | 115.6379 | 115.22 | 22291 |
| 1775169000 | 115 | -0.44 | -0.38 | 113.85 | 115.25 | 113.85 | 15552 |
| 1775082600 | 115.44 | 0.58 | 0.50 | 115.45 | 116.23 | 115.31 | 35784 |
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.
