Premium
iShares MSCI Global Select Metals and Mining Producers ETF (PICK)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.165 | 6.18571428571 | 35 | 37.35 | 34.6601 | 456752 | 36.01169518 | SP |
| 4 | 2.415 | 6.94964028777 | 34.75 | 37.35 | 34.6 | 286981 | 35.90076933 | SP |
| 12 | -1.485 | -3.84217335058 | 38.65 | 40.53 | 34.6 | 247033 | 36.77152394 | SP |
| 26 | -0.635 | -1.67989417989 | 37.8 | 43.9996 | 34.6 | 234848 | 38.44808688 | SP |
| 52 | -2.125 | -5.40850089081 | 39.29 | 46.4 | 34.6 | 254923 | 40.303717 | SP |
| 156 | -9.775 | -20.8244567533 | 46.94 | 53 | 31.86 | 320901 | 41.49553669 | SP |
| 260 | 9.685 | 35.2438136827 | 27.48 | 53 | 16.011 | 301399 | 41.0034904 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 36.75 | 0.05 | 0.14 | 37.2 | 37.35 | 36.74 | 394855 |
| 1738884600 | 36.7 | 0.48 | 1.33 | 36.58 | 36.93 | 36.52 | 380235 |
| 1738798200 | 36.22 | 0.22 | 0.61 | 36.02 | 36.27 | 35.96 | 476805 |
| 1738711800 | 36 | 0.79 | 2.24 | 35.35 | 36.01 | 35.35 | 241278 |
| 1738625400 | 35.21 | -0.26 | -0.73 | 35 | 35.48 | 34.6601 | 808924 |
| 1738366200 | 35.47 | -0.55 | -1.53 | 36.05 | 36.1 | 35.42 | 201337 |
| 1738279800 | 36.02 | 0.5 | 1.41 | 36 | 36.15 | 35.79 | 180294 |
| 1738193400 | 35.52 | 0.17 | 0.48 | 35.35 | 35.7795 | 35.35 | 253331 |
| 1738107000 | 35.35 | -0.47 | -1.31 | 35.77 | 35.77 | 35.256 | 122197 |
| 1738020600 | 35.82 | -0.52 | -1.43 | 35.95 | 35.95 | 35.68 | 178016 |
| 1737761400 | 36.34 | 0.27 | 0.75 | 36.39 | 36.68 | 36.32 | 173228 |
| 1737675000 | 36.07 | 0 | 0.00 | 36.07 | 36.07 | 36.07 | 0 |
| 1737588600 | 36.07 | -0.65 | -1.77 | 36.6 | 36.6 | 36.02 | 141705 |
| 1737502200 | 36.72 | 0.41 | 1.13 | 36.61 | 36.83 | 36.57 | 109571 |
| 1737156600 | 36.31 | 0.45 | 1.25 | 35.95 | 36.69 | 35.95 | 221434 |
| 1737070200 | 35.86 | -0.04 | -0.11 | 35.93 | 36.05 | 35.75 | 495822 |
| 1736983800 | 35.9 | 0.41 | 1.16 | 35.86 | 36.23 | 35.715 | 350422 |
| 1736897400 | 35.49 | 0.32 | 0.91 | 35.41 | 35.59 | 35.25 | 198262 |
| 1736811000 | 35.17 | 0.24 | 0.69 | 34.75 | 35.2245 | 34.6 | 256639 |
| 1736551800 | 34.93 | -0.27 | -0.77 | 35.2 | 35.35 | 34.82 | 140716 |
| 1736379000 | 35.2 | 0.08 | 0.23 | 35.09 | 35.2 | 34.82 | 174890 |
| 1736292600 | 35.12 | -0.29 | -0.82 | 35.59 | 35.59 | 35.07 | 387203 |
| 1736206200 | 35.41 | 0.3 | 0.85 | 35.46 | 35.72 | 35.34 | 383259 |
| 1735947000 | 35.11 | -0.04 | -0.11 | 35.14 | 35.23 | 34.82 | 185238 |
| 1735860600 | 35.15 | 0.16 | 0.46 | 35.14 | 35.5 | 34.96 | 123325 |
| 1735687800 | 34.99 | 0.13 | 0.37 | 34.86 | 35.17 | 34.85 | 211214 |
| 1735601400 | 34.86 | -0.4 | -1.13 | 35 | 35.08 | 34.78 | 372038 |
| 1735342200 | 35.26 | -0.29 | -0.82 | 35.21 | 35.465 | 35.1401 | 149203 |
| 1735255800 | 35.55 | 0.12 | 0.34 | 35.26 | 35.585 | 35.26 | 160996 |
| 1735077840 | 35.43 | 0.06 | 0.17 | 35.34 | 35.46 | 35.22 | 176388 |
| 1734996600 | 35.37 | 0.08 | 0.23 | 35.1 | 35.44 | 34.98 | 213349 |
| 1734737400 | 35.29 | 0.3 | 0.86 | 34.98 | 35.47 | 34.79 | 259235 |
| 1734651000 | 34.99 | -0.21 | -0.60 | 35.56 | 35.56 | 34.95 | 214160 |
| 1734564600 | 35.2 | -1.41 | -3.85 | 36.36 | 36.52 | 35.1601 | 275511 |
| 1734478200 | 36.61 | -0.92 | -2.45 | 36.63 | 36.71 | 36.36 | 296484 |
| 1734391800 | 37.53 | -0.47 | -1.24 | 37.98 | 37.98 | 37.46 | 157670 |
| 1734132600 | 38 | -0.7 | -1.81 | 38.41 | 38.42 | 37.97 | 570811 |
| 1734046200 | 38.7 | -0.84 | -2.12 | 38.99 | 39.15 | 38.69 | 613872 |
| 1733959800 | 39.54 | -0.1 | -0.25 | 39.52 | 39.68 | 39.3401 | 168058 |
| 1733873400 | 39.64 | -0.2 | -0.50 | 39.78 | 39.9049 | 39.49 | 51243 |
| 1733787000 | 39.84 | 1 | 2.57 | 39.84 | 40.53 | 39.82 | 423296 |
| 1733527800 | 38.84 | -0.55 | -1.40 | 39.5 | 39.5 | 38.73 | 258331 |
| 1733441400 | 39.39 | -0.08 | -0.20 | 39.47 | 39.72 | 39.29 | 301736 |
| 1733355000 | 39.47 | -0.44 | -1.10 | 39.71 | 39.9599 | 39.395 | 143782 |
| 1733268600 | 39.91 | 0.29 | 0.73 | 40 | 40.115 | 39.75 | 106443 |
| 1733182200 | 39.62 | -0.09 | -0.23 | 39.65 | 39.74 | 39.4111 | 76025 |
| 1732917840 | 39.71 | 0.52 | 1.33 | 39.18 | 39.725 | 39.18 | 131032 |
| 1732750200 | 39.19 | 0.35 | 0.90 | 38.92 | 39.345 | 38.92 | 220474 |
| 1732663800 | 38.84 | -0.59 | -1.50 | 39.23 | 39.325 | 38.72 | 475936 |
| 1732577400 | 39.43 | 0.13 | 0.33 | 39.38 | 39.57 | 39.2629 | 93899 |
| 1732318200 | 39.3 | 0.01 | 0.03 | 39.05 | 39.39 | 39.05 | 133682 |
| 1732231800 | 39.29 | 0 | 0.00 | 39.21 | 39.3817 | 39.02 | 138666 |
| 1732145400 | 39.29 | 0.1 | 0.26 | 39.05 | 39.305 | 38.985 | 68424 |
| 1732059000 | 39.19 | 0.03 | 0.08 | 38.71 | 39.3029 | 38.67 | 247600 |
| 1731972600 | 39.16 | 0.81 | 2.11 | 38.65 | 39.22 | 38.65 | 100501 |
| 1731713400 | 38.35 | -0.1 | -0.26 | 38.52 | 38.82 | 38.35 | 95899 |
| 1731627000 | 38.45 | -0.06 | -0.16 | 38.43 | 38.68 | 38.34 | 164540 |
| 1731540600 | 38.51 | -0.6 | -1.53 | 39.07 | 39.08 | 38.51 | 297785 |
| 1731454200 | 39.11 | -1.04 | -2.59 | 39.43 | 39.54 | 38.88 | 648736 |
| 1731367800 | 40.15 | -0.83 | -2.03 | 40.6 | 40.6 | 40.1299 | 153412 |
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
