Premium
iShares Global Utilities (JXI)
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 | 0.85 | 1.32440012465 | 64.18 | 65.03 | 63.77 | 6299 | 64.44821505 | SP |
| 4 | -3.9 | -5.65791382562 | 68.93 | 68.93 | 63.03 | 13982 | 65.43668125 | SP |
| 12 | -3.28 | -4.80163958425 | 68.31 | 71.41 | 63.03 | 14491 | 68.12515173 | SP |
| 26 | 4.78 | 7.93360995851 | 60.25 | 71.41 | 60.25 | 13192 | 67.3526428 | SP |
| 52 | 6.55 | 11.2004103967 | 58.48 | 71.41 | 54 | 11692 | 63.83175155 | SP |
| 156 | 0.25 | 0.385921580735 | 64.78 | 71.41 | 50.59 | 13922 | 61.5615855 | SP |
| 260 | 6.91 | 11.8891947694 | 58.12 | 71.41 | 41.43 | 18459 | 58.58961562 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 65.03 | 0.43 | 0.67 | 65 | 65.325 | 64.91 | 56452 |
| 1735860600 | 64.5955 | 0.44 | 0.69 | 64.67 | 64.89 | 64.34 | 6201 |
| 1735687800 | 64.1507 | -0.15 | -0.23 | 64.43 | 64.53 | 64.05 | 1600 |
| 1735601400 | 64.2993 | -0.15 | -0.23 | 64.209999 | 64.2993 | 63.77 | 2778 |
| 1735342200 | 64.4466 | -0.18 | -0.28 | 64.18 | 64.4466 | 64.18 | 14615 |
| 1735255800 | 64.629999 | 0.02 | 0.03 | 64.5 | 64.73 | 64.47 | 12168 |
| 1735077840 | 64.61 | 0.3 | 0.47 | 64.31 | 64.67 | 64.31 | 1288 |
| 1734996600 | 64.3091 | 0.23 | 0.36 | 63.89 | 64.33 | 63.55 | 8403 |
| 1734737400 | 64.08 | 0.85 | 1.34 | 63.1 | 64.2 | 63.1 | 22508 |
| 1734651000 | 63.2307 | 0.11 | 0.17 | 63.03 | 63.72 | 63.03 | 9642 |
| 1734564600 | 63.1229 | -1.44 | -2.23 | 64.47 | 64.47 | 63.1229 | 9863 |
| 1734478200 | 64.5603 | -1.23 | -1.86 | 64.47 | 64.7 | 64.459999 | 44098 |
| 1734391800 | 65.7869 | -0.45 | -0.68 | 66.239999 | 66.2773 | 65.75 | 6751 |
| 1734132600 | 66.2402 | -0.06 | -0.09 | 66.56 | 66.58 | 66.235 | 6080 |
| 1734046200 | 66.3 | -0.16 | -0.24 | 66.709999 | 66.754499 | 66.239999 | 3913 |
| 1733959800 | 66.4586 | -0.42 | -0.63 | 67.01 | 67.01 | 66.4586 | 58194 |
| 1733873400 | 66.8809 | -0.52 | -0.76 | 67.25 | 67.25 | 66.54 | 2416 |
| 1733787000 | 67.396 | -0.73 | -1.07 | 68.21 | 68.21 | 67.396 | 35240 |
| 1733527800 | 68.1247 | -0.76 | -1.10 | 68.93 | 68.93 | 68 | 5915 |
| 1733441400 | 68.88 | 0.41 | 0.61 | 68.63 | 69.0299 | 68.61 | 5271 |
| 1733355000 | 68.4655 | -0.2 | -0.30 | 68.52 | 68.66 | 68.271 | 14080 |
| 1733268600 | 68.67 | -0.5 | -0.72 | 69.25 | 69.49 | 68.67 | 4113 |
| 1733182200 | 69.17 | -1.13 | -1.61 | 70.21 | 70.21 | 69.08 | 8074 |
| 1732917840 | 70.3 | 0.32 | 0.46 | 70.25 | 70.38 | 70.14 | 23872 |
| 1732750200 | 69.9804 | 0.21 | 0.30 | 69.98 | 70.2291 | 69.97 | 2135 |
| 1732663800 | 69.7697 | 0.62 | 0.90 | 69.18 | 69.7697 | 69.18 | 41803 |
| 1732577400 | 69.15 | 0.14 | 0.20 | 69.45 | 69.6352 | 68.97 | 2801 |
| 1732318200 | 69.01 | -0.03 | -0.04 | 69.26 | 69.4 | 68.92 | 6396 |
| 1732231800 | 69.04 | 0.87 | 1.28 | 68.31 | 69.04 | 68.31 | 7504 |
| 1732145400 | 68.1674 | -0 | -0.00 | 68.21 | 68.21 | 67.925 | 1982 |
| 1732059000 | 68.17 | 0.27 | 0.40 | 67.5 | 68.2 | 67.4 | 3504 |
| 1731972600 | 67.8995 | 0.41 | 0.61 | 67.29 | 67.9699 | 67.29 | 1773 |
| 1731713400 | 67.4894 | 0.92 | 1.38 | 66.8 | 67.4894 | 66.8 | 1795 |
| 1731627000 | 66.569999 | -0.19 | -0.28 | 66.93 | 67.08 | 66.569999 | 11109 |
| 1731540600 | 66.7568 | -0.18 | -0.27 | 67.27 | 67.27 | 66.6301 | 2278 |
| 1731454200 | 66.9355 | -0.88 | -1.29 | 67.58 | 67.58 | 66.859899 | 11720 |
| 1731367800 | 67.8125 | 0.11 | 0.17 | 67.82 | 68.1075 | 67.733 | 4467 |
| 1731108600 | 67.7 | 0.78 | 1.16 | 67.03 | 67.7 | 67.03 | 6294 |
| 1731022200 | 66.9248 | 0.11 | 0.17 | 67.21 | 67.3052 | 66.75 | 9499 |
| 1730935800 | 66.8112 | -1.07 | -1.57 | 66.5 | 66.9855 | 66.39 | 4176 |
| 1730849400 | 67.88 | 0.8 | 1.19 | 67.16 | 67.88 | 67.1338 | 6631 |
| 1730763000 | 67.08 | -0.46 | -0.68 | 67.41 | 67.55 | 66.91 | 29890 |
| 1730500200 | 67.5399 | -1.18 | -1.72 | 68.89 | 68.89 | 67.5 | 28179 |
| 1730413800 | 68.7221 | 0.35 | 0.51 | 68.23 | 68.85 | 68.23 | 2588 |
| 1730327400 | 68.3756 | -0.11 | -0.17 | 68.67 | 68.67 | 68.32 | 3764 |
| 1730241000 | 68.4898 | -1.22 | -1.75 | 69.22 | 69.22 | 68.45 | 15480 |
| 1730154600 | 69.71 | 0.41 | 0.59 | 69.41 | 69.98 | 69.41 | 64100 |
| 1729895400 | 69.3 | -1 | -1.42 | 70.36 | 70.36 | 69.3 | 31417 |
| 1729809000 | 70.3 | -0.33 | -0.47 | 70.73 | 70.73 | 70.18 | 8115 |
| 1729722600 | 70.63 | 0.45 | 0.64 | 70.2 | 70.63 | 70.03 | 15826 |
| 1729636200 | 70.18 | -0.43 | -0.61 | 69.99 | 70.24 | 69.8989 | 133142 |
| 1729549800 | 70.61 | -0.39 | -0.55 | 70.93 | 71.1277 | 70.51 | 9256 |
| 1729290600 | 71 | 0.35 | 0.50 | 70.47 | 71.0113 | 70.43 | 9199 |
| 1729204200 | 70.65 | -0.62 | -0.87 | 71.41 | 71.41 | 70.6 | 8938 |
| 1729117800 | 71.27 | 1.13 | 1.61 | 70.44 | 71.32 | 70.44 | 13305 |
| 1729031400 | 70.14 | 0.38 | 0.55 | 70.14 | 70.499 | 70.02 | 11013 |
| 1728945000 | 69.7584 | 0.8 | 1.16 | 69.06 | 69.79 | 69.06 | 2751 |
| 1728685800 | 68.9572 | 0.48 | 0.70 | 68.31 | 68.9572 | 68.31 | 6076 |
| 1728599400 | 68.48 | -0.25 | -0.36 | 68.58 | 69.02 | 68.42 | 5077 |
| 1728513000 | 68.7274 | -0.45 | -0.65 | 69.06 | 69.06 | 68.49 | 9056 |
| 1728426600 | 69.1766 | 0.32 | 0.47 | 69.39 | 69.39 | 69.16 | 14368 |
| 1728340200 | 68.8564 | -1.39 | -1.98 | 70.14 | 70.14 | 68.8 | 11254 |
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
