Premium
iShares Global Consumer Discretionary (RXI)
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 | -1.01 | -0.514912057099 | 196.15 | 198.05 | 192.5801 | 4259 | 195.41993343 | SP |
| 4 | 1.7 | 0.8788254756 | 193.44 | 200.0185 | 189.67 | 8030 | 195.78330494 | SP |
| 12 | -5.99 | -2.97817332074 | 201.13 | 206.8701 | 189.67 | 7490 | 197.46293637 | SP |
| 26 | -15.27 | -7.25725963595 | 210.41 | 213.77 | 180.68 | 8616 | 200.39789962 | SP |
| 52 | 6.73 | 3.57199724006 | 188.41 | 213.77 | 180.68 | 9927 | 203.45272116 | SP |
| 156 | 40.24 | 25.9780503551 | 154.9 | 213.77 | 136.4538 | 8731 | 179.65525099 | SP |
| 260 | 24.43 | 14.3108195185 | 170.71 | 213.77 | 116.68 | 14150 | 156.11386397 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783549800 | 194.1304 | -1.82 | -0.93 | 194.68 | 194.68 | 192.5801 | 1103 |
| 1783463400 | 195.952 | -0.39 | -0.20 | 197.6 | 198.05 | 195.952 | 2800 |
| 1783377000 | 196.3468 | 1.22 | 0.63 | 196.1 | 196.5737 | 194.73 | 3126 |
| 1783031400 | 195.1236 | 0.72 | 0.37 | 196.15 | 196.39 | 194.44 | 10005 |
| 1782945000 | 194.4 | 1.44 | 0.75 | 193.06 | 195.415 | 193.06 | 9943 |
| 1782858600 | 192.96 | -0.99 | -0.51 | 192.5 | 193.4 | 192.5 | 6568 |
| 1782772200 | 193.9543 | 2.18 | 1.14 | 192.71 | 194.21 | 192.71 | 2439 |
| 1782513000 | 191.7747 | 1.92 | 1.01 | 189.67 | 192.39 | 189.67 | 1011 |
| 1782426600 | 189.85 | -2.34 | -1.22 | 192.66 | 192.66 | 189.78 | 9372 |
| 1782340200 | 192.1935 | 1.86 | 0.98 | 190.74 | 194.32 | 190.74 | 6375 |
| 1782253800 | 190.3329 | -2.16 | -1.12 | 189.92 | 190.89 | 189.92 | 2089 |
| 1782167400 | 192.4971 | -3.84 | -1.95 | 194.13 | 194.64 | 192.4971 | 4038 |
| 1781821800 | 196.3335 | 2.09 | 1.07 | 195.69 | 196.485 | 194.84 | 4890 |
| 1781735400 | 194.2475 | -4.55 | -2.29 | 198.2 | 198.2 | 194.2475 | 13580 |
| 1781649000 | 198.7926 | -0.27 | -0.13 | 198.92 | 199.625 | 198.7926 | 11650 |
| 1781562600 | 199.06 | 1.89 | 0.96 | 199.19 | 200.0185 | 198.72 | 31103 |
| 1781303400 | 197.1746 | 0.17 | 0.09 | 197.61 | 197.61 | 195.33 | 9199 |
| 1781217000 | 197 | 4.23 | 2.20 | 193.44 | 197.05 | 192.16 | 15240 |
| 1781130600 | 192.7662 | -3.25 | -1.66 | 194.83 | 194.91 | 192.76 | 2521 |
| 1781044200 | 196.0132 | 1.03 | 0.53 | 196.15 | 197.75 | 194.565 | 12207 |
| 1780957800 | 194.9789 | 0.59 | 0.30 | 195.46 | 195.63 | 194.9789 | 2310 |
| 1780698600 | 194.39 | -3.37 | -1.70 | 197.9 | 198.4 | 194.39 | 5791 |
| 1780612200 | 197.76 | 0.51 | 0.26 | 198.74 | 198.74 | 197.751 | 3408 |
| 1780525800 | 197.2548 | -2.36 | -1.18 | 197.81 | 198.2 | 196.82 | 4484 |
| 1780439400 | 199.61 | 0.98 | 0.49 | 198.67 | 199.6193 | 198.67 | 23139 |
| 1780353000 | 198.63 | -3.23 | -1.60 | 200.28 | 200.28 | 198.63 | 24158 |
| 1780093800 | 201.8595 | -0.92 | -0.46 | 202.71 | 202.71 | 201.8595 | 2640 |
| 1780007400 | 202.7832 | 0.77 | 0.38 | 201.32 | 202.7832 | 201.22 | 2014 |
| 1779921000 | 202.0181 | 2.47 | 1.24 | 200.97 | 202.39 | 200.97 | 1758 |
| 1779834600 | 199.55 | 1.09 | 0.55 | 199.66 | 199.9 | 198.76 | 21739 |
| 1779489000 | 198.4611 | -0.44 | -0.22 | 198.85 | 198.88 | 198.35 | 4220 |
| 1779402600 | 198.9 | 0.8 | 0.41 | 196.54 | 199.28 | 196.21 | 2569 |
| 1779316200 | 198.0952 | 4.05 | 2.09 | 194.3 | 198.0952 | 194.3 | 2116 |
| 1779229800 | 194.0411 | -1.61 | -0.82 | 194.28 | 194.38 | 194.01 | 2290 |
| 1779143400 | 195.65 | 0.34 | 0.17 | 195.51 | 197.18 | 194.4 | 1794 |
| 1778884200 | 195.315 | -3.43 | -1.72 | 196.94 | 196.94 | 195.315 | 28907 |
| 1778797800 | 198.742 | -0.69 | -0.34 | 199.04 | 199.73 | 198.742 | 3098 |
| 1778711400 | 199.43 | 2.14 | 1.08 | 197.8 | 199.62 | 197.19 | 12315 |
| 1778625000 | 197.29 | -1.22 | -0.62 | 197.85 | 197.85 | 196.231 | 1401 |
| 1778538600 | 198.5145 | -2.23 | -1.11 | 199.62 | 199.62 | 198.5145 | 3239 |
| 1778279400 | 200.7429 | 0.49 | 0.25 | 201.27 | 201.49 | 200.6031 | 11446 |
| 1778193000 | 200.2507 | -1.2 | -0.59 | 202.11 | 202.11 | 200 | 4227 |
| 1778106600 | 201.449 | 4.93 | 2.51 | 199.46 | 201.835 | 199.46 | 16311 |
| 1778020200 | 196.5187 | 1.17 | 0.60 | 196.33 | 197.22 | 196.33 | 18476 |
| 1777933800 | 195.3489 | -2.2 | -1.11 | 196.82 | 196.82 | 195.3489 | 18867 |
| 1777674600 | 197.549 | -0.54 | -0.28 | 197.85 | 198.58 | 197.549 | 3590 |
| 1777588200 | 198.0939 | 2.97 | 1.52 | 197.22 | 198.4 | 195.53 | 6090 |
| 1777501800 | 195.122 | -0.84 | -0.43 | 194.97 | 195.43 | 194.655 | 3736 |
| 1777415400 | 195.9636 | -1.59 | -0.80 | 196.74 | 196.74 | 195.9636 | 1431 |
| 1777329000 | 197.552 | -1.26 | -0.63 | 198.34 | 198.34 | 197.42 | 1887 |
| 1777069800 | 198.8134 | 1.1 | 0.56 | 197.74 | 198.89 | 197.74 | 647 |
| 1776983400 | 197.7095 | -2.59 | -1.29 | 198.79 | 198.88 | 197.1607 | 1939 |
| 1776897000 | 200.3009 | -0.46 | -0.23 | 201.48 | 201.48 | 200.1 | 5808 |
| 1776810600 | 200.76 | -2.76 | -1.36 | 204.03 | 204.03 | 200.76 | 6057 |
| 1776724200 | 203.5223 | -1.19 | -0.58 | 203.75 | 203.75 | 202.82 | 843 |
| 1776465000 | 204.7082 | 4.68 | 2.34 | 203.45 | 206.8701 | 203.45 | 10302 |
| 1776378600 | 200.0293 | 0.06 | 0.03 | 201.13 | 201.13 | 199.61 | 2637 |
| 1776292200 | 199.9689 | 1.18 | 0.59 | 198.45 | 199.9689 | 198.33 | 2358 |
| 1776205800 | 198.7874 | 3.41 | 1.75 | 196.33 | 199.12 | 196.33 | 6502 |
| 1776119400 | 195.3759 | 0.89 | 0.46 | 192.88 | 195.3759 | 192.84 | 6951 |
| 1775860200 | 194.482 | 0.2 | 0.10 | 195.17 | 195.5 | 194.482 | 1566 |
| 1775773800 | 194.2863 | 1.53 | 0.79 | 191.57 | 194.4 | 190.996 | 4427 |
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.
