Premium
iShares MSCI Global Select Metals and Mining Producers ETF (PICK)
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 | -2.44 | -3.68468740562 | 66.22 | 66.9499 | 60.295 | 661032 | 62.58538692 | SP |
| 4 | -3.28 | -4.89114226066 | 67.06 | 69.02 | 60.295 | 710198 | 64.43974415 | SP |
| 12 | 11.14 | 21.1626139818 | 52.64 | 69.02 | 51.475 | 602298 | 61.98368933 | SP |
| 26 | 13.98 | 28.0722891566 | 49.8 | 69.02 | 48.53 | 757340 | 59.28257206 | SP |
| 52 | 25.45 | 66.3970780068 | 38.33 | 69.02 | 35.51 | 534107 | 54.39418476 | SP |
| 156 | 23.89 | 59.8896966658 | 39.89 | 69.02 | 29.96 | 346874 | 47.11388476 | SP |
| 260 | 16.66 | 35.3565365025 | 47.12 | 69.02 | 29.96 | 363170 | 45.23995046 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217000 | 63.78 | 3.44 | 5.70 | 61.57 | 63.9 | 61.3975 | 617101 |
| 1781130600 | 60.34 | -1.5 | -2.43 | 61.18 | 62.09 | 60.3001 | 361518 |
| 1781044200 | 61.84 | -0.19 | -0.31 | 62.6 | 63.2 | 60.295 | 346802 |
| 1780957800 | 62.03 | 0.25 | 0.40 | 62.79 | 63.12 | 61.96 | 644859 |
| 1780698600 | 61.78 | -4.88 | -7.32 | 65.22 | 65.22 | 61.6484 | 1337127 |
| 1780612200 | 66.66 | -0.38 | -0.57 | 66.22 | 66.9499 | 66.099999 | 614856 |
| 1780525800 | 67.04 | -1.89 | -2.74 | 68.35 | 68.35 | 66.89 | 582779 |
| 1780439400 | 68.93 | 1.96 | 2.93 | 67.27 | 69.02 | 67.24 | 1812024 |
| 1780353000 | 66.97 | 0.88 | 1.33 | 65.78 | 67.184 | 65.345 | 486649 |
| 1780093800 | 66.09 | -0.16 | -0.24 | 66.41 | 66.76 | 65.7101 | 305936 |
| 1780007400 | 66.25 | 0.82 | 1.25 | 65 | 66.349999 | 64.55 | 361847 |
| 1779921000 | 65.43 | -0.45 | -0.68 | 65.33 | 65.58 | 64.56 | 647634 |
| 1779834600 | 65.879999 | 2.31 | 3.63 | 64.75 | 65.94 | 64.75 | 397675 |
| 1779489000 | 63.57 | 0.08 | 0.13 | 63 | 64.04 | 62.96 | 486237 |
| 1779402600 | 63.49 | 0.8 | 1.28 | 61.93 | 63.8 | 61.93 | 599519 |
| 1779316200 | 62.69 | 1.72 | 2.82 | 61.43 | 62.8 | 61.185 | 497619 |
| 1779229800 | 60.97 | -1.7 | -2.71 | 61.54 | 61.54 | 60.33 | 784157 |
| 1779143400 | 62.67 | -0.24 | -0.38 | 63.26 | 63.48 | 62.08 | 1576359 |
| 1778884200 | 62.91 | -3.36 | -5.07 | 63.1 | 63.61 | 62.63 | 825846 |
| 1778797800 | 66.269999 | -1.22 | -1.81 | 67.06 | 67.15 | 65.93 | 824311 |
| 1778711400 | 67.49 | 1.24 | 1.87 | 66.51 | 67.9 | 66.319999 | 1603041 |
| 1778625000 | 66.25 | 0.34 | 0.52 | 65.2 | 66.349999 | 64.37 | 891288 |
| 1778538600 | 65.91 | 1.08 | 1.67 | 65.29 | 66.2 | 65.129999 | 968525 |
| 1778279400 | 64.83 | 1.36 | 2.14 | 64.59 | 65.129999 | 64.44 | 500415 |
| 1778193000 | 63.47 | -1.02 | -1.58 | 65.129999 | 65.8122 | 63.44 | 766133 |
| 1778106600 | 64.489999 | 3.01 | 4.90 | 63.6 | 64.715 | 63.47 | 629423 |
| 1778020200 | 61.48 | 1.23 | 2.04 | 61.08 | 61.71 | 61.08 | 348755 |
| 1777933800 | 60.25 | -1.15 | -1.87 | 61.12 | 61.35 | 60.02 | 788175 |
| 1777674600 | 61.4 | -0.2 | -0.32 | 61.53 | 61.845 | 60.98 | 327864 |
| 1777588200 | 61.6 | 1.54 | 2.56 | 60.68 | 61.72 | 60.42 | 405704 |
| 1777501800 | 60.06 | -0.72 | -1.18 | 60.57 | 60.93 | 59.85 | 272008 |
| 1777415400 | 60.78 | -0.99 | -1.60 | 60.94 | 61.4249 | 60.36 | 370315 |
| 1777329000 | 61.77 | -0.03 | -0.05 | 61.63 | 62 | 61.26 | 416818 |
| 1777069800 | 61.8 | 0.04 | 0.06 | 62.06 | 62.1 | 61.35 | 597980 |
| 1776983400 | 61.76 | -1.55 | -2.45 | 62.55 | 62.91 | 61.13 | 253283 |
| 1776897000 | 63.31 | 1.76 | 2.86 | 62.93 | 63.38 | 62.62 | 226632 |
| 1776810600 | 61.55 | -1.84 | -2.90 | 63.32 | 63.5242 | 61.46 | 565425 |
| 1776724200 | 63.39 | -0.42 | -0.66 | 63.29 | 63.5917 | 62.7601 | 447985 |
| 1776465000 | 63.81 | 1.05 | 1.67 | 63.71 | 64.528899 | 63.315 | 228946 |
| 1776378600 | 62.76 | 0.15 | 0.24 | 63.05 | 63.21 | 62.475 | 303025 |
| 1776292200 | 62.61 | -0.34 | -0.54 | 62.69 | 62.79 | 62.19 | 577121 |
| 1776205800 | 62.95 | 0.78 | 1.25 | 62.9 | 63.075 | 62.53 | 326865 |
| 1776119400 | 62.175 | 0.88 | 1.44 | 61.14 | 62.25 | 60.88 | 400433 |
| 1775860200 | 61.29 | 0.41 | 0.67 | 61.49 | 61.93 | 61.06 | 614706 |
| 1775773800 | 60.88 | 0.18 | 0.30 | 60.64 | 61.28 | 60.44 | 1072165 |
| 1775687400 | 60.7 | 3.09 | 5.36 | 61.09 | 61.8319 | 60.23 | 610881 |
| 1775601000 | 57.61 | 0.18 | 0.31 | 57.5 | 57.72 | 56.73 | 412817 |
| 1775514600 | 57.43 | 0.08 | 0.14 | 57.76 | 57.76 | 57.005 | 120061 |
| 1775169000 | 57.35 | -0.5 | -0.86 | 56 | 57.775 | 56 | 241113 |
| 1775082600 | 57.85 | 1.26 | 2.23 | 57.73 | 58.5 | 57.39 | 394450 |
| 1774996200 | 56.59 | 2.66 | 4.93 | 55.195 | 56.84 | 55.11 | 864541 |
| 1774909800 | 53.93 | 0.04 | 0.07 | 55.06 | 55.37 | 53.57 | 652622 |
| 1774650600 | 53.89 | 0.3 | 0.56 | 53.32 | 54.5999 | 53.3167 | 462041 |
| 1774564200 | 53.59 | -1.73 | -3.13 | 54 | 54.6 | 53.53 | 304096 |
| 1774477800 | 55.32 | 1.26 | 2.33 | 55.54 | 55.73 | 54.99 | 441222 |
| 1774391400 | 54.06 | 0.1 | 0.19 | 53.19 | 54.25 | 52.905 | 514430 |
| 1774305000 | 53.96 | 2.13 | 4.11 | 53.13 | 54.6732 | 53.13 | 936841 |
| 1774045800 | 51.83 | -1.97 | -3.66 | 53.29 | 53.8 | 51.475 | 767277 |
| 1773959400 | 53.8 | -1.01 | -1.84 | 52.64 | 54.09 | 51.8 | 827729 |
| 1773873000 | 54.81 | -1.77 | -3.13 | 55.82 | 55.83 | 54.81 | 391250 |
| 1773786600 | 56.58 | 0.08 | 0.14 | 56.81 | 57.1199 | 56.3811 | 399680 |
| 1773700200 | 56.5 | 1.14 | 2.06 | 56.02 | 56.7867 | 55.78 | 1019429 |
| 1773441000 | 55.36 | -1.89 | -3.30 | 56.98 | 57.1965 | 55.23 | 716064 |
| 1773354600 | 57.25 | -1.53 | -2.60 | 58.09 | 58.25 | 56.825 | 1017327 |
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.
