Premium
IShares MSCI EMU ESG Enhcd UCITS ETF EUR Acc (ENMU)
BIT
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 |
|---|---|---|---|---|---|---|---|
| 1741884900 | 8.251 | -0.05 | -0.64 | 8.315 | 8.315 | 8.251 | 15385 |
| 1741798500 | 8.304 | 0.04 | 0.48 | 8.3219999 | 8.35 | 8.255 | 1033515 |
| 1741712100 | 8.264 | -0.09 | -1.03 | 8.371 | 8.371 | 8.219 | 21218 |
| 1741625700 | 8.35 | -0.11 | -1.32 | 8.4 | 8.4 | 8.35 | 3738 |
| 1741366500 | 8.462 | -0.09 | -0.99 | 8.466 | 8.466 | 8.462 | 1960 |
| 1741280100 | 8.547 | 0.04 | 0.51 | 8.501 | 8.555 | 8.442 | 38529 |
| 1741193700 | 8.504 | 0.06 | 0.73 | 8.514 | 8.516 | 8.4789999 | 3678 |
| 1741107300 | 8.442 | -0.11 | -1.27 | 8.441 | 8.442 | 8.44 | 8826 |
| 1741020900 | 8.551 | 0.09 | 1.11 | 8.455 | 8.551 | 8.455 | 2560 |
| 1740761700 | 8.457 | -0.06 | -0.70 | 8.446 | 8.457 | 8.429 | 3912 |
| 1740675300 | 8.517 | -0.05 | -0.60 | 8.5109999 | 8.522 | 8.5079999 | 3384 |
| 1740588900 | 8.568 | 0.12 | 1.37 | 8.537 | 8.568 | 8.536 | 10050 |
| 1740502500 | 8.452 | -0.04 | -0.52 | 8.466 | 8.475 | 8.452 | 5651 |
| 1740416100 | 8.496 | 0.02 | 0.28 | 8.485 | 8.496 | 8.48 | 4215 |
| 1740156900 | 8.472 | 0.03 | 0.36 | 8.456 | 8.497 | 8.451 | 59960 |
| 1740070500 | 8.442 | -0.06 | -0.74 | 8.487 | 8.4949999 | 8.4309999 | 51448 |
| 1739984100 | 8.505 | -0.04 | -0.41 | 8.545 | 8.553 | 8.505 | 2838 |
| 1739897700 | 8.5399999 | 0.03 | 0.34 | 8.505 | 8.551 | 8.505 | 3821 |
| 1739811300 | 8.5109999 | 0.01 | 0.15 | 8.504 | 8.518 | 8.5 | 6509 |
| 1739552100 | 8.498 | 0.04 | 0.53 | 8.523 | 8.5239999 | 8.493 | 52703 |
| 1739465700 | 8.453 | 0.06 | 0.77 | 8.441 | 8.482 | 8.437 | 6663 |
| 1739379300 | 8.388 | 0.05 | 0.61 | 8.381 | 8.388 | 8.374 | 4117 |
| 1739292900 | 8.337 | 0.03 | 0.40 | 8.314 | 8.3379999 | 8.314 | 175 |
| 1739206500 | 8.304 | 0.03 | 0.39 | 8.301 | 8.304 | 8.301 | 888 |
| 1738947300 | 8.272 | -0.02 | -0.19 | 8.303 | 8.303 | 8.272 | 6489 |
| 1738860900 | 8.288 | 0.13 | 1.53 | 8.242 | 8.288 | 8.234 | 4522 |
| 1738774500 | 8.163 | -0.01 | -0.07 | 8.1489999 | 8.163 | 8.145 | 7527 |
| 1738688100 | 8.169 | 0.04 | 0.53 | 8.1 | 8.169 | 8.1 | 3954 |
| 1738601700 | 8.126 | -0.07 | -0.90 | 8.061 | 8.126 | 8.06 | 5154 |
| 1738342500 | 8.2 | 0.01 | 0.07 | 8.24 | 8.246 | 8.2 | 21013 |
| 1738256100 | 8.194 | 0.05 | 0.65 | 8.182 | 8.194 | 8.182 | 2111 |
| 1738169700 | 8.141 | 0.05 | 0.68 | 8.143 | 8.1519999 | 8.139 | 7410 |
| 1738083300 | 8.086 | 0 | 0.00 | 8.086 | 8.086 | 8.086 | 0 |
| 1737996900 | 8.086 | -0.06 | -0.75 | 8.032 | 8.098 | 8.014 | 28817 |
| 1737737700 | 8.147 | 0.04 | 0.44 | 8.154 | 8.166 | 8.147 | 3739 |
| 1737651300 | 8.111 | -0.01 | -0.12 | 8.082 | 8.111 | 8.075 | 5490 |
| 1737564900 | 8.121 | 0.06 | 0.77 | 8.086 | 8.122 | 8.086 | 3463 |
| 1737478500 | 8.059 | 0.03 | 0.34 | 8.054 | 8.06 | 8.038 | 995690 |
| 1737392100 | 8.032 | 0.01 | 0.06 | 8.047 | 8.047 | 8.025 | 12118 |
| 1737132900 | 8.0269999 | 0.08 | 1.01 | 8.033 | 8.033 | 8.016 | 5872 |
| 1737046500 | 7.947 | 0.07 | 0.90 | 7.948 | 7.951 | 7.93 | 29221 |
| 1736960100 | 7.876 | 0.06 | 0.75 | 7.798 | 7.888 | 7.794 | 117700 |
| 1736873700 | 7.817 | 0.07 | 0.89 | 7.825 | 7.825 | 7.796 | 1999 |
| 1736787300 | 7.748 | -0.07 | -0.86 | 7.702 | 7.748 | 7.702 | 723 |
| 1736528100 | 7.815 | -0.04 | -0.46 | 7.852 | 7.853 | 7.815 | 10504 |
| 1736441700 | 7.851 | 0.05 | 0.62 | 7.836 | 7.851 | 7.83 | 329 |
| 1736355300 | 7.803 | -0.03 | -0.32 | 7.844 | 7.844 | 7.791 | 3734 |
| 1736268900 | 7.828 | 0.15 | 1.90 | 7.824 | 7.869 | 7.82 | 10098 |
| 1736182500 | 7.682 | 0 | 0.00 | 7.682 | 7.682 | 7.682 | 0 |
| 1735923300 | 7.682 | -0.05 | -0.67 | 7.705 | 7.705 | 7.682 | 7952 |
| 1735836900 | 7.734 | 0.03 | 0.42 | 7.725 | 7.734 | 7.665 | 6032 |
| 1735577700 | 7.702 | 0.03 | 0.39 | 7.702 | 7.702 | 7.702 | 449 |
| 1735318500 | 7.672 | 0.05 | 0.70 | 7.675 | 7.682 | 7.672 | 886 |
| 1734972900 | 7.619 | 0.05 | 0.69 | 7.622 | 7.645 | 7.615 | 8828 |
| 1734713700 | 7.567 | -0.09 | -1.11 | 7.57 | 7.57 | 7.562 | 2515 |
| 1734627300 | 7.652 | -0.12 | -1.48 | 7.659 | 7.659 | 7.634 | 1206 |
| 1734540900 | 7.767 | -0 | -0.04 | 7.768 | 7.775 | 7.767 | 1493 |
| 1734454500 | 7.77 | 0.01 | 0.08 | 7.766 | 7.775 | 7.766 | 5430 |
| 1734368100 | 7.764 | -0.05 | -0.65 | 7.781 | 7.781 | 7.756 | 2572 |
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
