Premium
Ishares MSCI Australia 200 (IOZ)
ASX
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1780640100 | 34.78 | -0.24 | -0.69 | 35.09 | 35.09 | 34.73 | 498498 |
| 1780553700 | 35.02 | -0.46 | -1.30 | 35.21 | 35.26 | 34.87 | 357974 |
| 1780467300 | 35.48 | 0.3 | 0.85 | 35.36 | 35.53 | 35.2 | 426637 |
| 1780380900 | 35.18 | -0.02 | -0.06 | 35.06 | 35.2 | 34.77 | 509847 |
| 1780294500 | 35.2 | 0.09 | 0.26 | 35.12 | 35.22 | 35.05 | 325386 |
| 1780035300 | 35.11 | 0.45 | 1.30 | 34.91 | 35.18 | 34.88 | 328651 |
| 1779948900 | 34.66 | -0.42 | -1.20 | 34.92 | 34.93 | 34.52 | 245636 |
| 1779862500 | 35.08 | 0.17 | 0.49 | 34.91 | 35.09 | 34.78 | 293962 |
| 1779776100 | 34.91 | -0.12 | -0.34 | 35 | 35.02 | 34.79 | 268238 |
| 1779689700 | 35.03 | 0.2 | 0.57 | 34.89 | 35.13 | 34.82 | 344100 |
| 1779430500 | 34.83 | 0.09 | 0.26 | 34.93 | 34.98 | 34.83 | 553756 |
| 1779344100 | 34.74 | 0.48 | 1.40 | 34.75 | 34.88 | 34.69 | 343547 |
| 1779257700 | 34.26 | -0.39 | -1.13 | 34.6 | 34.6 | 34.19 | 1206253 |
| 1779171300 | 34.65 | 0.32 | 0.93 | 34.56 | 34.71 | 34.51 | 379713 |
| 1779084900 | 34.33 | -0.4 | -1.15 | 34.62 | 34.62 | 34.27 | 657917 |
| 1778825700 | 34.73 | -0.05 | -0.14 | 34.91 | 35.03 | 34.69 | 404042 |
| 1778739300 | 34.78 | 0 | 0.00 | 34.7 | 34.83 | 34.65 | 391783 |
| 1778652900 | 34.78 | -0.14 | -0.40 | 34.77 | 34.86 | 34.59 | 500939 |
| 1778566500 | 34.92 | -0.13 | -0.37 | 35.08 | 35.08 | 34.7 | 373291 |
| 1778480100 | 35.05 | -0.14 | -0.40 | 34.99 | 35.06 | 34.81 | 346953 |
| 1778220900 | 35.19 | -0.45 | -1.26 | 35.28 | 35.41 | 35.07 | 347587 |
| 1778134500 | 35.64 | 0.34 | 0.96 | 35.64 | 35.74 | 35.6 | 424853 |
| 1778048100 | 35.3 | 0.45 | 1.29 | 35.12 | 35.32 | 34.865 | 452986 |
| 1777961700 | 34.85 | -0.11 | -0.31 | 34.72 | 34.87 | 34.63 | 344189 |
| 1777875300 | 34.96 | -0.12 | -0.34 | 35.05 | 35.1 | 34.86 | 195084 |
| 1777616100 | 35.08 | 0.3 | 0.86 | 35.19 | 35.22 | 34.99 | 350657 |
| 1777529700 | 34.78 | -0.08 | -0.23 | 34.71 | 34.89 | 34.66 | 661784 |
| 1777443300 | 34.86 | -0.12 | -0.34 | 34.85 | 34.99 | 34.78 | 661321 |
| 1777356900 | 34.98 | -0.2 | -0.57 | 35 | 35.213 | 34.91 | 559900 |
| 1777270500 | 35.18 | -0.12 | -0.34 | 35.14 | 35.26 | 35.05 | 194235 |
| 1777011300 | 35.3 | 0 | 0.00 | 35.34 | 35.34 | 35.09 | 381547 |
| 1776924900 | 35.3 | -0.24 | -0.68 | 35.4 | 35.45 | 35.15 | 343929 |
| 1776838500 | 35.54 | -0.38 | -1.06 | 35.76 | 35.76 | 35.5 | 177875 |
| 1776752100 | 35.92 | -0.03 | -0.08 | 36.05 | 36.07 | 35.8 | 606810 |
| 1776665700 | 35.95 | 0.06 | 0.17 | 35.91 | 35.98 | 35.74 | 172529 |
| 1776406500 | 35.89 | -0.07 | -0.19 | 35.92 | 35.93 | 35.75 | 219004 |
| 1776320100 | 35.96 | -0.09 | -0.25 | 36.16 | 36.2 | 35.9 | 533500 |
| 1776233700 | 36.05 | -0.03 | -0.08 | 36.18 | 36.21 | 36.03 | 327003 |
| 1776147300 | 36.08 | 0.27 | 0.75 | 36.24 | 36.25 | 35.95 | 406433 |
| 1776060900 | 35.81 | -0.13 | -0.36 | 35.82 | 35.89 | 35.72 | 261930 |
| 1775801700 | 35.94 | -0.03 | -0.08 | 35.82 | 35.97 | 35.75 | 351569 |
| 1775715300 | 35.97 | -0.32 | -0.88 | 35.77 | 35.99 | 35.72 | 374952 |
| 1775628900 | 36.29 | 0.98 | 2.78 | 36.4 | 36.5 | 36.19 | 514111 |
| 1775542500 | 35.31 | 0.58 | 1.67 | 35.18 | 35.7 | 34.771 | 978353 |
| 1775106900 | 34.73 | -0.33 | -0.94 | 35.22 | 35.35 | 34.69 | 728069 |
| 1775020500 | 35.06 | 0.62 | 1.80 | 34.86 | 35.06 | 34.86 | 555882 |
| 1774934100 | 34.44 | 0.19 | 0.55 | 34.3 | 34.64 | 34.09 | 1009221 |
| 1774847700 | 34.25 | -0.23 | -0.67 | 34.17 | 34.5 | 33.95 | 427915 |
| 1774588500 | 34.48 | -0.05 | -0.14 | 34.32 | 34.51 | 34.25 | 302231 |
| 1774502100 | 34.53 | -0.03 | -0.09 | 34.6 | 34.67 | 34.445 | 510266 |
| 1774415700 | 34.56 | 0.54 | 1.59 | 34.39 | 34.71 | 34.36 | 593747 |
| 1774329300 | 34.02 | 0.09 | 0.27 | 34.49 | 34.5 | 33.889 | 801733 |
| 1774242900 | 33.93 | -0.28 | -0.82 | 33.56 | 34.03 | 33.509999 | 441336 |
| 1773983700 | 34.21 | -0.22 | -0.64 | 34.39 | 34.44 | 34.2 | 261380 |
| 1773897300 | 34.43 | -0.6 | -1.71 | 34.45 | 34.53 | 34.39 | 420516 |
| 1773810900 | 35.03 | 0.13 | 0.37 | 34.95 | 35.06 | 34.85 | 379112 |
| 1773724500 | 34.9 | 0.15 | 0.43 | 34.92 | 34.98 | 34.73 | 925898 |
| 1773638100 | 34.75 | -0.16 | -0.46 | 34.72 | 34.92 | 34.7 | 220726 |
| 1773378900 | 34.91 | 0.02 | 0.06 | 34.79 | 35.1 | 34.79 | 307876 |
| 1773292500 | 34.89 | -0.51 | -1.44 | 35.02 | 35.08 | 34.8 | 236162 |
| 1773206100 | 35.4 | 0.3 | 0.85 | 35.34 | 35.46 | 35.201 | 822051 |
| 1773119700 | 35.1 | 0.47 | 1.36 | 35.3 | 35.43 | 35.04 | 571522 |
| 1773033300 | 34.63 | -1.13 | -3.16 | 34.79 | 34.85 | 34.21 | 746874 |
| 1772774100 | 35.76 | -0.43 | -1.19 | 35.72 | 35.8 | 35.63 | 376499 |
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.
