Premium
iShares MSCI Brazil UCITS ETF USD (IDBZ)
LSE
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 |
|---|---|---|---|---|---|---|---|
| 1783701000 | 28.84875 | 0.71 | 2.54 | 28.2575 | 28.98 | 28.20125 | 10310 |
| 1783614600 | 28.135 | 0.46 | 1.66 | 27.8575 | 28.2625 | 27.685 | 1988 |
| 1783528200 | 27.675 | -0.3 | -1.08 | 27.8325 | 30.09125 | 27.55125 | 11632 |
| 1783441800 | 27.9775 | 0.02 | 0.08 | 28.305 | 28.46875 | 27.935 | 4131 |
| 1783355400 | 27.95375 | -0.27 | -0.97 | 28.185 | 28.255 | 27.785 | 6227 |
| 1783096200 | 28.22625 | 0.44 | 1.57 | 28.0325 | 28.245 | 27.915 | 2866 |
| 1783009800 | 27.78875 | 0.1 | 0.36 | 27.6675 | 28.25125 | 27.6375 | 8367 |
| 1782923400 | 27.68875 | -0.07 | -0.24 | 27.895 | 27.895 | 27.215 | 16152 |
| 1782837000 | 27.755 | -0.07 | -0.25 | 28.0525 | 28.0525 | 27.48875 | 3428 |
| 1782750600 | 27.82375 | -0.23 | -0.81 | 28.23 | 28.28 | 27.76875 | 7681 |
| 1782491400 | 28.05 | 0.29 | 1.03 | 27.56 | 28.0525 | 27.355 | 8741 |
| 1782405000 | 27.76375 | 0.33 | 1.19 | 27.4025 | 27.79 | 27.2925 | 108393 |
| 1782318600 | 27.43625 | -0.21 | -0.76 | 27.62 | 27.71375 | 27.27875 | 8537 |
| 1782232200 | 27.64625 | -0.28 | -1.00 | 27.45 | 27.74375 | 27.2575 | 15279 |
| 1782145800 | 27.925 | 0.42 | 1.52 | 27.4825 | 27.945 | 27.26375 | 14976 |
| 1781886600 | 27.50625 | 0.01 | 0.04 | 27.4 | 27.59 | 27.30625 | 22914 |
| 1781800200 | 27.495 | -1.13 | -3.95 | 27.99 | 28.05625 | 27.3775 | 41306 |
| 1781713800 | 28.62625 | 0.56 | 2.01 | 28.1 | 28.755 | 28.05 | 20938 |
| 1781627400 | 28.06125 | -0.55 | -1.91 | 28.5075 | 28.5075 | 27.94875 | 27160 |
| 1781541000 | 28.6075 | 0.26 | 0.91 | 28.655 | 29.02 | 26.5325 | 50832 |
| 1781281800 | 28.35 | 1.15 | 4.22 | 27.73 | 28.39 | 27.56125 | 74178 |
| 1781195400 | 27.2025 | 0.09 | 0.31 | 27.2675 | 27.3525 | 27.0275 | 2623 |
| 1781109000 | 27.1175 | 0.04 | 0.16 | 27.025 | 27.2525 | 26.865 | 2545 |
| 1781022600 | 27.075 | 0.08 | 0.30 | 27.045 | 27.4075 | 26.94 | 12127 |
| 1780936200 | 26.995 | -0.47 | -1.70 | 27.1 | 27.50125 | 26.88875 | 10063 |
| 1780677000 | 27.46125 | -0.39 | -1.41 | 27.7 | 28.06 | 27.4225 | 11832 |
| 1780590600 | 27.85375 | -0.05 | -0.17 | 27.9125 | 28.01875 | 27.70375 | 1258 |
| 1780504200 | 27.90125 | -0.84 | -2.94 | 28.605 | 28.6375 | 27.86375 | 5266 |
| 1780417800 | 28.745 | 0.09 | 0.31 | 28.595 | 28.825 | 28.39875 | 2181 |
| 1780331400 | 28.65625 | 0.01 | 0.05 | 29.13 | 29.195 | 28.4575 | 9638 |
| 1780072200 | 28.6425 | -0.45 | -1.53 | 29.085 | 29.15625 | 28.51875 | 15677 |
| 1779985800 | 29.08875 | -0.18 | -0.63 | 28.875 | 29.31125 | 28.75875 | 18845 |
| 1779899400 | 29.2725 | 0.13 | 0.43 | 29.2325 | 29.49375 | 29.05 | 15298 |
| 1779813000 | 29.1475 | -0.03 | -0.09 | 29.3125 | 29.56125 | 29.075 | 12277 |
| 1779467400 | 29.175 | -0.27 | -0.92 | 29.7725 | 29.7725 | 29.03 | 21982 |
| 1779381000 | 29.44625 | 0.01 | 0.05 | 29.3925 | 29.59375 | 29.16375 | 14532 |
| 1779294600 | 29.4325 | 0.69 | 2.40 | 28.815 | 29.62625 | 28.8025 | 5386 |
| 1779208200 | 28.7425 | -0.51 | -1.74 | 29.315 | 29.48375 | 28.6525 | 20822 |
| 1779121800 | 29.25125 | 0.31 | 1.06 | 29.0725 | 29.38875 | 29.0275 | 15228 |
| 1778862600 | 28.94375 | -1 | -3.33 | 29.3175 | 29.5675 | 28.77875 | 19484 |
| 1778776200 | 29.94 | -0.6 | -1.96 | 29.6225 | 29.99625 | 29.2875 | 11036 |
| 1778689800 | 30.53875 | -0.01 | -0.03 | 30.7725 | 30.8275 | 30.11875 | 23570 |
| 1778603400 | 30.54875 | -0.45 | -1.45 | 30.925 | 30.9425 | 30.53 | 4795 |
| 1778517000 | 30.9975 | -0.58 | -1.84 | 31.52 | 31.575 | 30.99125 | 13234 |
| 1778257800 | 31.5775 | 0.1 | 0.31 | 31.3325 | 31.86 | 31.3175 | 72814 |
| 1778171400 | 31.48 | -0.66 | -2.06 | 32.2575 | 32.31125 | 31.42875 | 8887 |
| 1778085000 | 32.1425 | 0.06 | 0.19 | 32.275 | 32.6025 | 31.9 | 18782 |
| 1777998600 | 32.08 | 0.24 | 0.75 | 31.5725 | 32.085 | 31.5725 | 9483 |
| 1777653000 | 31.8425 | 0.1 | 0.33 | 31.98 | 32.1625 | 31.3225 | 7920 |
| 1777566600 | 31.73875 | 0.21 | 0.67 | 31.3075 | 31.77625 | 31.2175 | 14954 |
| 1777480200 | 31.52625 | -0.39 | -1.23 | 32.0625 | 32.23625 | 31.48 | 33795 |
| 1777393800 | 31.9175 | -0.46 | -1.42 | 32.237499 | 32.305 | 31.68 | 17196 |
| 1777307400 | 32.377499 | 0.25 | 0.77 | 32.3675 | 32.57125 | 32.299999 | 8440 |
| 1777048200 | 32.13125 | -0.79 | -2.40 | 32.3125 | 32.525 | 31.9475 | 18283 |
| 1776961800 | 32.92125 | -0 | -0.01 | 32.744999 | 32.965 | 32.595 | 28041 |
| 1776875400 | 32.924999 | -0.45 | -1.35 | 33.325 | 33.53625 | 32.884999 | 28508 |
| 1776789000 | 33.37625 | -0.02 | -0.05 | 33.415 | 33.70375 | 33.268749 | 3904 |
| 1776702600 | 33.393749 | 0.04 | 0.11 | 33.4075 | 33.5225 | 33.1025 | 22054 |
| 1776443400 | 33.3575 | -0.01 | -0.03 | 33.585 | 34.3025 | 33.2775 | 8737 |
| 1776357000 | 33.36875 | -0.22 | -0.64 | 33.5625 | 33.7325 | 33.265 | 18562 |
| 1776270600 | 33.58375 | -0.2 | -0.60 | 33.7025 | 33.855 | 33.515 | 22024 |
| 1776184200 | 33.785 | 0.71 | 2.14 | 33.5275 | 33.94375 | 33.5275 | 11720 |
| 1776097800 | 33.07875 | -0.12 | -0.37 | 33.185 | 33.33625 | 32.9525 | 19961 |
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.
