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 | -3.12 | -8.12288466545 | 38.41 | 38.42 | 34.95 | 302927 | 36.74407444 | SP |
| 4 | -3.76 | -9.62868117798 | 39.05 | 40.53 | 34.95 | 248023 | 38.4281572 | SP |
| 12 | -8.22 | -18.8922086877 | 43.51 | 43.9996 | 34.95 | 213994 | 40.05706524 | SP |
| 26 | -5.53 | -13.5472807447 | 40.82 | 43.9996 | 34.95 | 236245 | 39.60372012 | SP |
| 52 | -7.1 | -16.7492333097 | 42.39 | 46.4 | 34.95 | 246216 | 41.01659984 | SP |
| 156 | -5.23 | -12.9072063179 | 40.52 | 53 | 31.86 | 329035 | 41.82719655 | SP |
| 260 | 5.39 | 18.0267558528 | 29.9 | 53 | 16.011 | 299084 | 41.02741894 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 35.29 | 0.3 | 0.86 | 34.98 | 35.47 | 34.91 | 257721 |
| 1734651000 | 34.99 | -0.21 | -0.60 | 35.56 | 35.56 | 34.95 | 213070 |
| 1734564600 | 35.2 | -1.41 | -3.85 | 36.36 | 36.52 | 35.1601 | 275502 |
| 1734478200 | 36.61 | -0.92 | -2.45 | 36.63 | 36.71 | 36.36 | 294353 |
| 1734391800 | 37.53 | -0.47 | -1.24 | 37.98 | 37.98 | 37.46 | 156687 |
| 1734132600 | 38 | -0.7 | -1.81 | 38.41 | 38.42 | 37.97 | 569732 |
| 1734046200 | 38.7 | -0.84 | -2.12 | 38.99 | 39.15 | 38.69 | 612790 |
| 1733959800 | 39.54 | -0.1 | -0.25 | 39.52 | 39.68 | 39.3401 | 167849 |
| 1733873400 | 39.64 | -0.2 | -0.50 | 39.78 | 39.9049 | 39.49 | 50654 |
| 1733787000 | 39.84 | 1 | 2.57 | 39.84 | 40.53 | 39.82 | 421469 |
| 1733527800 | 38.84 | -0.55 | -1.40 | 39.5 | 39.5 | 38.73 | 257950 |
| 1733441400 | 39.39 | -0.08 | -0.20 | 39.47 | 39.72 | 39.29 | 295057 |
| 1733355000 | 39.47 | -0.44 | -1.10 | 39.71 | 39.9599 | 39.395 | 143277 |
| 1733268600 | 39.91 | 0.29 | 0.73 | 40 | 40.115 | 39.75 | 106419 |
| 1733182200 | 39.62 | -0.09 | -0.23 | 39.65 | 39.74 | 39.4111 | 75903 |
| 1732917840 | 39.71 | 0.52 | 1.33 | 39.18 | 39.725 | 39.18 | 131022 |
| 1732750200 | 39.19 | 0.35 | 0.90 | 38.92 | 39.345 | 38.92 | 220468 |
| 1732663800 | 38.84 | -0.59 | -1.50 | 39.23 | 39.325 | 38.72 | 475850 |
| 1732577400 | 39.43 | 0.13 | 0.33 | 39.38 | 39.57 | 39.2629 | 93428 |
| 1732318200 | 39.3 | 0.01 | 0.03 | 39.05 | 39.39 | 39.05 | 133547 |
| 1732231800 | 39.29 | 0 | 0.00 | 39.21 | 39.3817 | 39.02 | 134423 |
| 1732145400 | 39.29 | 0.1 | 0.26 | 39.05 | 39.305 | 38.985 | 68386 |
| 1732059000 | 39.19 | 0.03 | 0.08 | 38.71 | 39.3029 | 38.71 | 246094 |
| 1731972600 | 39.16 | 0.81 | 2.11 | 38.65 | 39.22 | 38.65 | 99851 |
| 1731713400 | 38.35 | -0.1 | -0.26 | 38.52 | 38.82 | 38.35 | 95559 |
| 1731627000 | 38.45 | -0.06 | -0.16 | 38.43 | 38.68 | 38.34 | 160601 |
| 1731540600 | 38.51 | -0.6 | -1.53 | 39.07 | 39.08 | 38.51 | 297732 |
| 1731454200 | 39.11 | -1.04 | -2.59 | 39.43 | 39.54 | 38.88 | 647673 |
| 1731367800 | 40.15 | -0.83 | -2.03 | 40.6 | 40.6 | 40.1299 | 153115 |
| 1731108600 | 40.98 | -1.76 | -4.12 | 41.33 | 41.43 | 40.7 | 318182 |
| 1731022200 | 42.74 | 1.26 | 3.04 | 42.27 | 42.76 | 42.27 | 140955 |
| 1730935800 | 41.48 | 0.22 | 0.53 | 40.84 | 41.5499 | 40.51 | 156644 |
| 1730849400 | 41.26 | 0.57 | 1.40 | 40.89 | 41.37 | 40.89 | 124948 |
| 1730763000 | 40.69 | 0.1 | 0.25 | 40.65 | 40.97 | 40.58 | 431147 |
| 1730500200 | 40.59 | 0.45 | 1.12 | 40.46 | 40.81 | 40.38 | 275261 |
| 1730413800 | 40.14 | -0.59 | -1.45 | 40.39 | 40.51 | 39.91 | 189649 |
| 1730327400 | 40.73 | -0.46 | -1.12 | 40.87 | 40.98 | 40.555 | 96333 |
| 1730241000 | 41.19 | -0.1 | -0.24 | 41.31 | 41.51 | 41.18 | 273883 |
| 1730154600 | 41.29 | 0.64 | 1.57 | 40.93 | 41.48 | 40.65 | 280375 |
| 1729895400 | 40.65 | -0.04 | -0.10 | 40.64 | 41.18 | 40.63 | 116562 |
| 1729809000 | 40.69 | 0.17 | 0.42 | 40.64 | 40.76 | 40.311 | 154057 |
| 1729722600 | 40.52 | -0.57 | -1.39 | 40.7 | 40.7 | 40.24 | 126019 |
| 1729636200 | 41.09 | 0.03 | 0.07 | 41.06 | 41.3 | 40.89 | 87763 |
| 1729549800 | 41.06 | -0.43 | -1.04 | 41.38 | 41.6002 | 40.99 | 222498 |
| 1729290600 | 41.49 | 0.33 | 0.80 | 41.55 | 41.71 | 41.49 | 296255 |
| 1729204200 | 41.16 | -0.38 | -0.91 | 41.35 | 41.35 | 40.95 | 116594 |
| 1729117800 | 41.54 | 0.3 | 0.73 | 41.37 | 41.66 | 41.37 | 220149 |
| 1729031400 | 41.24 | -0.76 | -1.81 | 41.56 | 41.56 | 41.15 | 148067 |
| 1728945000 | 42 | -0.14 | -0.33 | 41.51 | 42.12 | 41.5 | 57479 |
| 1728685800 | 42.14 | 0.37 | 0.89 | 41.9 | 42.23 | 41.84 | 129393 |
| 1728599400 | 41.77 | 0.34 | 0.82 | 41.38 | 41.9 | 41.38 | 121608 |
| 1728513000 | 41.43 | -0.21 | -0.50 | 41.26 | 41.7 | 41.075 | 265342 |
| 1728426600 | 41.64 | -1.52 | -3.52 | 42.09 | 42.09 | 41.41 | 176441 |
| 1728340200 | 43.16 | -0.09 | -0.21 | 43.08 | 43.2 | 42.8301 | 53515 |
| 1728081000 | 43.25 | 0.51 | 1.19 | 42.99 | 43.3 | 42.9339 | 83692 |
| 1727994600 | 42.74 | -0.96 | -2.20 | 42.83 | 43.0352 | 42.69 | 252345 |
| 1727908200 | 43.7 | 0.23 | 0.53 | 43.66 | 43.9996 | 43.492 | 174876 |
| 1727821800 | 43.47 | 0.26 | 0.60 | 43.29 | 43.655 | 42.965 | 238563 |
| 1727735400 | 43.21 | -0.11 | -0.25 | 43.65 | 43.65 | 43.02 | 308130 |
| 1727476200 | 43.32 | 0.15 | 0.35 | 43.51 | 43.75 | 43.04 | 269844 |
| 1727389800 | 43.17 | 1.81 | 4.38 | 42.71 | 43.2494 | 42.71 | 290427 |
| 1727303400 | 41.36 | -0.18 | -0.43 | 41.63 | 41.765 | 41.23 | 444126 |
| 1727217000 | 41.54 | 1.89 | 4.77 | 41 | 41.55 | 41 | 209184 |
| 1727130600 | 39.65 | 0.31 | 0.79 | 39.47 | 39.71 | 39.32 | 122274 |
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
