Premium
Ishares II Plc (EPAD)
EU
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 |
|---|---|---|---|---|---|---|---|
| 1739899800 | 5.865 | 0.04 | 0.67 | 5.865 | 5.865 | 5.865 | 0 |
| 1739813400 | 5.8259999 | -0.02 | -0.36 | 5.8259999 | 5.8259999 | 5.8259999 | 0 |
| 1739554200 | 5.847 | -0 | -0.05 | 5.847 | 5.847 | 5.847 | 0 |
| 1739467800 | 5.85 | 0.05 | 0.86 | 5.824 | 5.85 | 5.824 | 1653 |
| 1739381400 | 5.8 | 0.03 | 0.45 | 5.785 | 5.8 | 5.785 | 17 |
| 1739295000 | 5.774 | 0.03 | 0.50 | 5.768 | 5.774 | 5.768 | 10 |
| 1739208600 | 5.745 | -0.02 | -0.33 | 5.745 | 5.745 | 5.745 | 0 |
| 1738949400 | 5.764 | 0.04 | 0.63 | 5.764 | 5.764 | 5.764 | 0 |
| 1738863000 | 5.728 | 0.06 | 1.01 | 5.728 | 5.728 | 5.728 | 0 |
| 1738776600 | 5.671 | 0 | 0.05 | 5.671 | 5.671 | 5.671 | 0 |
| 1738690200 | 5.668 | 0.02 | 0.39 | 5.659 | 5.668 | 5.652 | 22 |
| 1738603800 | 5.646 | -0.09 | -1.62 | 5.623 | 5.646 | 5.623 | 11 |
| 1738344600 | 5.739 | 0.06 | 1.06 | 5.722 | 5.739 | 5.722 | 55 |
| 1738258200 | 5.679 | 0.01 | 0.16 | 5.679 | 5.679 | 5.679 | 0 |
| 1738171800 | 5.67 | 0.04 | 0.62 | 5.67 | 5.67 | 5.67 | 0 |
| 1738085400 | 5.635 | 0.01 | 0.14 | 5.635 | 5.635 | 5.635 | 0 |
| 1737999000 | 5.627 | -0.01 | -0.23 | 5.584 | 5.627 | 5.584 | 271 |
| 1737739800 | 5.64 | 0.04 | 0.64 | 5.639 | 5.64 | 5.639 | 660 |
| 1737653400 | 5.604 | 0.04 | 0.76 | 5.604 | 5.604 | 5.604 | 0 |
| 1737567000 | 5.562 | 0 | 0.00 | 5.562 | 5.562 | 5.562 | 0 |
| 1737480600 | 5.562 | -0.01 | -0.14 | 5.549 | 5.562 | 5.549 | 2 |
| 1737394200 | 5.57 | 0.01 | 0.14 | 5.5599999 | 5.57 | 5.557 | 17913 |
| 1737135000 | 5.562 | 0.06 | 1.09 | 5.54 | 5.562 | 5.54 | 380 |
| 1737048600 | 5.502 | 0.09 | 1.76 | 5.507 | 5.507 | 5.502 | 2 |
| 1736962200 | 5.407 | 0.01 | 0.11 | 5.407 | 5.407 | 5.407 | 0 |
| 1736875800 | 5.401 | 0 | 0.07 | 5.428 | 5.428 | 5.401 | 12426 |
| 1736789400 | 5.397 | -0.08 | -1.51 | 5.397 | 5.397 | 5.397 | 0 |
| 1736530200 | 5.48 | 0.04 | 0.74 | 5.48 | 5.48 | 5.48 | 0 |
| 1736443800 | 5.44 | -0.05 | -0.82 | 5.44 | 5.44 | 5.44 | 52 |
| 1736357400 | 5.485 | 0.02 | 0.40 | 5.485 | 5.485 | 5.485 | 0 |
| 1736271000 | 5.463 | -0 | -0.04 | 5.463 | 5.463 | 5.463 | 0 |
| 1736184600 | 5.465 | 0.04 | 0.66 | 5.436 | 5.465 | 5.43 | 612 |
| 1735925400 | 5.429 | -0.02 | -0.31 | 5.44 | 5.44 | 5.429 | 7 |
| 1735839000 | 5.446 | 0.07 | 1.38 | 5.4269999 | 5.446 | 5.4269999 | 5 |
| 1735666200 | 5.372 | -0.02 | -0.28 | 5.372 | 5.372 | 5.372 | 0 |
| 1735579800 | 5.3869999 | -0.02 | -0.41 | 5.394 | 5.394 | 5.3869999 | 5 |
| 1735320600 | 5.409 | 0.01 | 0.20 | 5.371 | 5.415 | 5.371 | 29 |
| 1735061400 | 5.398 | 0.02 | 0.33 | 5.398 | 5.398 | 5.398 | 0 |
| 1734975000 | 5.38 | 0.01 | 0.24 | 5.356 | 5.38 | 5.356 | 6 |
| 1734715800 | 5.367 | -0.05 | -0.90 | 5.367 | 5.367 | 5.367 | 0 |
| 1734629400 | 5.416 | -0.08 | -1.47 | 5.425 | 5.425 | 5.416 | 23 |
| 1734543000 | 5.497 | 0.02 | 0.35 | 5.497 | 5.497 | 5.497 | 0 |
| 1734456600 | 5.478 | -0.03 | -0.45 | 5.478 | 5.478 | 5.478 | 0 |
| 1734370200 | 5.503 | -0.03 | -0.54 | 5.503 | 5.503 | 5.503 | 0 |
| 1734111000 | 5.533 | -0.03 | -0.47 | 5.533 | 5.533 | 5.533 | 0 |
| 1734024600 | 5.559 | 0.03 | 0.52 | 5.559 | 5.559 | 5.559 | 0 |
| 1733938200 | 5.53 | -0.03 | -0.47 | 5.53 | 5.53 | 5.53 | 0 |
| 1733851800 | 5.556 | -0.04 | -0.71 | 5.556 | 5.556 | 5.556 | 0 |
| 1733765400 | 5.596 | 0.04 | 0.68 | 5.596 | 5.596 | 5.596 | 0 |
| 1733506200 | 5.558 | 0 | 0.04 | 5.558 | 5.558 | 5.558 | 0 |
| 1733419800 | 5.556 | 0.01 | 0.22 | 5.541 | 5.556 | 5.541 | 5 |
| 1733333400 | 5.5439999 | 0.03 | 0.54 | 5.526 | 5.5439999 | 5.526 | 200 |
| 1733247000 | 5.514 | 0.06 | 1.08 | 5.514 | 5.514 | 5.514 | 0 |
| 1733160600 | 5.455 | 0.03 | 0.48 | 5.457 | 5.457 | 5.455 | 1322 |
| 1732901400 | 5.429 | -0.01 | -0.17 | 5.429 | 5.429 | 5.429 | 0 |
| 1732815000 | 5.438 | 0.03 | 0.48 | 5.438 | 5.438 | 5.438 | 0 |
| 1732728600 | 5.412 | -0.01 | -0.26 | 5.412 | 5.412 | 5.412 | 0 |
| 1732642200 | 5.426 | -0.05 | -0.95 | 5.426 | 5.426 | 5.426 | 0 |
| 1732555800 | 5.478 | 0.03 | 0.59 | 5.478 | 5.478 | 5.478 | 0 |
| 1732296600 | 5.446 | 0.1 | 1.89 | 5.4029999 | 5.446 | 5.4029999 | 32 |
| 1732210200 | 5.345 | -0.02 | -0.32 | 5.348 | 5.348 | 5.345 | 201 |
| 1732123800 | 5.362 | -0.02 | -0.45 | 5.375 | 5.375 | 5.362 | 40 |
| 1732037400 | 5.386 | 0 | 0.09 | 5.386 | 5.386 | 5.386 | 0 |
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
