Premium
Ishares MSCI Australia 200 (IOZ)
ASX
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741324500 | 32.25 | -0.62 | -1.89 | 32.54 | 32.549999 | 32.229999 | 376510 |
| 1741238100 | 32.869999 | 0.02 | 0.06 | 32.93 | 32.96 | 32.75 | 1829793 |
| 1741151700 | 32.85 | -0.23 | -0.70 | 32.939999 | 33 | 32.729999 | 468679 |
| 1741065300 | 33.08 | -0.24 | -0.72 | 33.07 | 33.13 | 32.909999 | 345991 |
| 1740978900 | 33.32 | 0.38 | 1.15 | 33.2 | 33.33 | 33.03 | 357975 |
| 1740719700 | 32.939999 | -0.44 | -1.32 | 33.08 | 33.2 | 32.92 | 208149 |
| 1740633300 | 33.38 | 0.12 | 0.36 | 33.33 | 33.52 | 33.31 | 237316 |
| 1740546900 | 33.259999 | -0.03 | -0.09 | 33.25 | 33.29 | 33.15 | 315616 |
| 1740460500 | 33.29 | -0.14 | -0.42 | 33.27 | 33.35 | 33.189999 | 263567 |
| 1740374100 | 33.43 | -0.02 | -0.06 | 33.13 | 33.5 | 33.11 | 1371824 |
| 1740114900 | 33.45 | -0.06 | -0.18 | 33.66 | 33.68 | 33.409999 | 288012 |
| 1740028500 | 33.509999 | -0.4 | -1.18 | 33.75 | 33.75 | 33.4 | 381480 |
| 1739942100 | 33.91 | -0.22 | -0.64 | 34.04 | 34.07 | 33.8 | 353085 |
| 1739855700 | 34.13 | -0.15 | -0.44 | 34.31 | 34.36 | 34.06 | 358948 |
| 1739769300 | 34.28 | -0.16 | -0.46 | 34.5 | 34.55 | 34.12 | 213862 |
| 1739510100 | 34.44 | 0.11 | 0.32 | 34.67 | 34.68 | 34.41 | 289026 |
| 1739423700 | 34.33 | 0.06 | 0.18 | 34.31 | 34.48 | 34.31 | 281784 |
| 1739337300 | 34.27 | 0.14 | 0.41 | 34.14 | 34.28 | 34.04 | 386868 |
| 1739250900 | 34.13 | 0.02 | 0.06 | 34.2 | 34.23 | 34.09 | 304658 |
| 1739164500 | 34.11 | -0.09 | -0.26 | 33.92 | 34.217 | 33.91 | 401471 |
| 1738905300 | 34.2 | -0.03 | -0.09 | 34.19 | 34.32 | 34.16 | 273581 |
| 1738818900 | 34.23 | 0.39 | 1.15 | 34.11 | 34.27 | 34.08 | 261356 |
| 1738732500 | 33.84 | 0.07 | 0.21 | 33.83 | 33.94 | 33.83 | 159394 |
| 1738646100 | 33.77 | 0.11 | 0.33 | 33.99 | 34.01 | 33.73 | 205813 |
| 1738559700 | 33.66 | -0.66 | -1.92 | 33.6 | 33.77 | 33.549999 | 351424 |
| 1738300500 | 34.32 | 0.15 | 0.44 | 34.26 | 34.45 | 34.23 | 232558 |
| 1738214100 | 34.17 | 0.17 | 0.50 | 34.04 | 34.25 | 33.97 | 213930 |
| 1738127700 | 34 | 0.2 | 0.59 | 33.88 | 34.1 | 33.85 | 251399 |
| 1738041300 | 33.8 | -0.01 | -0.03 | 33.83 | 33.9 | 33.73 | 169719 |
| 1737695700 | 33.81 | 0.15 | 0.45 | 33.72 | 33.86 | 33.72 | 174777 |
| 1737609300 | 33.66 | -0.25 | -0.74 | 33.83 | 33.84 | 33.64 | 217490 |
| 1737522900 | 33.91 | 0.15 | 0.44 | 33.89 | 34 | 33.85 | 215204 |
| 1737436500 | 33.76 | 0.19 | 0.57 | 33.76 | 33.99 | 33.59 | 477920 |
| 1737350100 | 33.57 | 0.16 | 0.48 | 33.49 | 33.61 | 33.47 | 135866 |
| 1737090900 | 33.409999 | -0.05 | -0.15 | 33.509999 | 33.57 | 33.369999 | 116970 |
| 1737004500 | 33.46 | 0.43 | 1.30 | 33.53 | 33.58 | 33.43 | 188305 |
| 1736918100 | 33.03 | -0.03 | -0.09 | 33.17 | 33.229999 | 33.02 | 228824 |
| 1736831700 | 33.06 | 0.13 | 0.39 | 33.13 | 33.18 | 32.95 | 190823 |
| 1736745300 | 32.93 | -0.39 | -1.17 | 33.04 | 33.09 | 32.78 | 433559 |
| 1736486100 | 33.32 | -0.1 | -0.30 | 33.53 | 33.6 | 33.21 | 298011 |
| 1736399700 | 33.42 | -0.16 | -0.48 | 33.4 | 33.46 | 33.32 | 152501 |
| 1736313300 | 33.58 | 0.31 | 0.93 | 33.22 | 33.66 | 33.18 | 182681 |
| 1736226900 | 33.27 | -0.05 | -0.15 | 33.299999 | 33.35 | 33.2 | 170694 |
| 1736140500 | 33.32 | -0.04 | -0.12 | 33.52 | 33.52 | 33.31 | 137621 |
| 1735881300 | 33.36 | 0.23 | 0.69 | 33.13 | 33.4 | 33.119999 | 63017 |
| 1735794900 | 33.13 | 0.14 | 0.42 | 32.97 | 33.17 | 32.93 | 167492 |
| 1735617660 | 32.99 | -0.3 | -0.90 | 33.11 | 33.14 | 32.99 | 91919 |
| 1735535700 | 33.29 | -0.01 | -0.03 | 33.28 | 33.33 | 33.08 | 218620 |
| 1735276500 | 33.299999 | 0.11 | 0.33 | 33.229999 | 33.439999 | 33.189999 | 171272 |
| 1735014060 | 33.189999 | 0.1 | 0.30 | 33.159999 | 33.21 | 33.08 | 256105 |
| 1734930900 | 33.09 | 0.53 | 1.63 | 32.75 | 33.09 | 32.72 | 337592 |
| 1734671700 | 32.56 | -0.41 | -1.24 | 32.84 | 32.86 | 32.479999 | 522241 |
| 1734585300 | 32.97 | -0.6 | -1.79 | 32.92 | 32.99 | 32.79 | 346999 |
| 1734498900 | 33.57 | -0.01 | -0.03 | 33.64 | 33.69 | 33.479999 | 493532 |
| 1734412500 | 33.58 | 0.29 | 0.87 | 33.25 | 33.62 | 33.2 | 1047318 |
| 1734326100 | 33.29 | -0.22 | -0.66 | 33.46 | 33.46 | 33.27 | 211671 |
| 1734066900 | 33.509999 | -0.14 | -0.42 | 33.409999 | 33.52 | 33.32 | 286625 |
| 1733980500 | 33.65 | -0.09 | -0.27 | 33.88 | 33.88 | 33.6 | 187400 |
| 1733894100 | 33.74 | -0.17 | -0.50 | 33.82 | 33.85 | 33.68 | 225761 |
| 1733807700 | 33.91 | -0.05 | -0.15 | 34.04 | 34.07 | 33.76 | 161971 |
| 1733721300 | 33.96 | -0.06 | -0.18 | 33.88 | 33.98 | 33.8 | 227305 |
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
