Premium
iShares MSCI World (URTH)
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 | 1.96 | 0.976630624346 | 200.69 | 203.01 | 197.36 | 906221 | 200.01293353 | SP |
| 4 | -1.72 | -0.841610803934 | 204.37 | 206 | 196.71 | 884450 | 201.155 | SP |
| 12 | 15.54 | 8.30527497194 | 187.11 | 206.33 | 186.7 | 1165485 | 198.31596332 | SP |
| 26 | 15.44 | 8.24742268041 | 187.21 | 206.33 | 174.24 | 825722 | 194.061506 | SP |
| 52 | 33.73 | 19.9680322046 | 168.92 | 206.33 | 168.23 | 590465 | 189.83727144 | SP |
| 156 | 78.08 | 62.6796178855 | 124.57 | 206.33 | 114.7 | 371781 | 169.22100378 | SP |
| 260 | 75.36 | 59.2033938251 | 127.29 | 206.33 | 97.44 | 317284 | 153.69863175 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 202.65 | 0.57 | 0.28 | 203.14 | 204.3 | 201.34 | 682307 |
| 1782945000 | 202.08 | -0.56 | -0.28 | 201.85 | 203.01 | 201.3201 | 809300 |
| 1782858600 | 202.64 | 1.4 | 0.70 | 201.1 | 202.83 | 201.1 | 738678 |
| 1782772200 | 201.24 | 3.88 | 1.97 | 200.02 | 201.36 | 198.93 | 502585 |
| 1782513000 | 197.36 | -1.93 | -0.97 | 198.2 | 200.075 | 197.36 | 1262628 |
| 1782426600 | 199.29 | 0.29 | 0.15 | 200.69 | 200.69 | 198.6 | 1217913 |
| 1782340200 | 199 | -0.43 | -0.22 | 199.44 | 200.57 | 198.48 | 1744239 |
| 1782253800 | 199.43 | -2.94 | -1.45 | 199.12 | 200.615 | 198.84 | 713222 |
| 1782167400 | 202.37 | -0.36 | -0.18 | 202.93 | 203.8752 | 201.95 | 823684 |
| 1781821800 | 202.73 | 1.74 | 0.87 | 203.17 | 203.26 | 202.2 | 2013943 |
| 1781735400 | 200.99 | -2.11 | -1.04 | 203.55 | 203.94 | 200.53 | 813322 |
| 1781649000 | 203.1 | -0.53 | -0.26 | 204.1 | 204.31 | 202.96 | 2003541 |
| 1781562600 | 203.63 | 1.31 | 0.65 | 203.62 | 204.45 | 203.46 | 1172504 |
| 1781303400 | 202.32 | 0.78 | 0.39 | 201.95 | 202.98 | 200.75 | 441252 |
| 1781217000 | 201.54 | 4.1 | 2.08 | 198.63 | 202.04 | 197.63 | 558341 |
| 1781130600 | 197.44 | -2.94 | -1.47 | 199.42 | 200.6 | 197.44 | 229262 |
| 1781044200 | 200.38 | -0.67 | -0.33 | 202.26 | 203.085 | 196.71 | 911459 |
| 1780957800 | 201.05 | 0.67 | 0.33 | 201.9 | 202.575 | 200.69 | 310812 |
| 1780698600 | 200.38 | -5.29 | -2.57 | 204.26 | 204.36 | 199.855 | 423474 |
| 1780612200 | 205.67 | 1.02 | 0.50 | 204.37 | 206 | 204.365 | 114394 |
| 1780525800 | 204.65 | -1.53 | -0.74 | 205.68 | 205.91 | 204.52 | 1305356 |
| 1780439400 | 206.18 | 0.82 | 0.40 | 205.16 | 206.33 | 205.16 | 861475 |
| 1780353000 | 205.36 | 0.43 | 0.21 | 204.37 | 205.8 | 204.2 | 545206 |
| 1780093800 | 204.93 | 0.13 | 0.06 | 205.05 | 205.645 | 204.8 | 1855320 |
| 1780007400 | 204.8 | 0.89 | 0.44 | 203.55 | 204.91 | 203.29 | 1146941 |
| 1779921000 | 203.91 | -0.09 | -0.04 | 204.11 | 204.22 | 203.22 | 363078 |
| 1779834600 | 204 | 1.46 | 0.72 | 204.09 | 204.3299 | 203.425 | 447070 |
| 1779489000 | 202.54 | 0.47 | 0.23 | 202.78 | 203.335 | 202.245 | 1135916 |
| 1779402600 | 202.07 | 0.58 | 0.29 | 199.88 | 202.52 | 199.88 | 1585921 |
| 1779316200 | 201.49 | 2.52 | 1.27 | 199.43 | 201.655 | 199.12 | 181652 |
| 1779229800 | 198.97 | -1.28 | -0.64 | 199.26 | 200.15 | 198.41 | 1021530 |
| 1779143400 | 200.25 | 0.33 | 0.17 | 200.61 | 200.86 | 198.79 | 625924 |
| 1778884200 | 199.92 | -2.82 | -1.39 | 200.6 | 200.92 | 199.53 | 427581 |
| 1778797800 | 202.74 | 1.11 | 0.55 | 201.9 | 203.17 | 201.9 | 677891 |
| 1778711400 | 201.63 | 1.06 | 0.53 | 200.47 | 201.88 | 200 | 338392 |
| 1778625000 | 200.57 | -0.31 | -0.15 | 200.1 | 200.69 | 198.74 | 666329 |
| 1778538600 | 200.88 | 0.24 | 0.12 | 200.36 | 201.29 | 200.36 | 541941 |
| 1778279400 | 200.64 | 1.52 | 0.76 | 200.1 | 200.75 | 200.08 | 414016 |
| 1778193000 | 199.12 | -1.51 | -0.75 | 200.97 | 201.06 | 198.74 | 674970 |
| 1778106600 | 200.63 | 3.6 | 1.83 | 199.28 | 200.78 | 199.01 | 943429 |
| 1778020200 | 197.03 | 1.47 | 0.75 | 196.74 | 197.61 | 196.62 | 2143019 |
| 1777933800 | 195.56 | -1.2 | -0.61 | 196.28 | 196.945 | 194.92 | 687604 |
| 1777674600 | 196.76 | 0.21 | 0.11 | 196.9 | 197.88 | 196.68 | 535376 |
| 1777588200 | 196.55 | 2.68 | 1.38 | 195.18 | 196.77 | 194.25 | 11521976 |
| 1777501800 | 193.87 | -0.56 | -0.29 | 193.93 | 194.06 | 193.02 | 462320 |
| 1777415400 | 194.43 | -1.02 | -0.52 | 194.59 | 194.72 | 193.69 | 6058645 |
| 1777329000 | 195.45 | 0.18 | 0.09 | 195.14 | 195.56 | 194.7408 | 1863217 |
| 1777069800 | 195.27 | 1.45 | 0.75 | 194.46 | 195.39 | 193.95 | 477981 |
| 1776983400 | 193.82 | -1.1 | -0.56 | 194.5 | 195.17 | 192.15 | 1536905 |
| 1776897000 | 194.92 | 1.64 | 0.85 | 194.67 | 195 | 194.34 | 771572 |
| 1776810600 | 193.28 | -2.23 | -1.14 | 195.52 | 195.66 | 192.93 | 2488082 |
| 1776724200 | 195.51 | -0.28 | -0.14 | 195.21 | 195.61 | 194.61 | 2060737 |
| 1776465000 | 195.79 | 2.41 | 1.25 | 195.25 | 196.48 | 194.87 | 276924 |
| 1776378600 | 193.38 | 0.05 | 0.03 | 193.64 | 193.75 | 192.78 | 260309 |
| 1776292200 | 193.33 | 1.33 | 0.69 | 192.21 | 193.43 | 191.89 | 1371899 |
| 1776205800 | 192 | 2.01 | 1.06 | 190.76 | 192.205 | 190.74 | 899687 |
| 1776119400 | 189.99 | 1.61 | 0.85 | 187.58 | 190.09 | 187.37 | 741216 |
| 1775860200 | 188.38 | 0.02 | 0.01 | 188.96 | 189.19 | 188.02 | 257646 |
| 1775773800 | 188.36 | 0.7 | 0.37 | 187.11 | 188.78 | 186.7 | 618543 |
| 1775687400 | 187.66 | 5.19 | 2.84 | 188.11 | 188.54 | 186.69 | 612823 |
| 1775601000 | 182.47 | -0.05 | -0.03 | 181.74 | 182.55 | 180.19 | 263023 |
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.
