Premium
iShares STOXX Europe Equity Multifactor UCITS ETF Dist (IFSD)
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 |
|---|---|---|---|---|---|---|---|
| 1782405000 | 8.5985 | 0 | 0.00 | 8.5985 | 8.5985 | 8.5985 | 0 |
| 1782318600 | 8.5985 | 0 | 0.00 | 8.5985 | 8.5985 | 8.5985 | 0 |
| 1782232200 | 8.5985 | -0.05 | -0.56 | 8.582 | 8.6075 | 8.529 | 1217 |
| 1782145800 | 8.647 | 0.07 | 0.80 | 8.621 | 8.647 | 8.621 | 710 |
| 1781886600 | 8.5785 | -0.01 | -0.09 | 8.598 | 8.6135 | 8.562 | 29 |
| 1781800200 | 8.5864999 | -0.16 | -1.83 | 8.656 | 8.656 | 8.5665 | 1509 |
| 1781713800 | 8.747 | 0 | 0.00 | 8.747 | 8.747 | 8.747 | 0 |
| 1781627400 | 8.747 | 0.03 | 0.30 | 8.733 | 8.7685 | 8.721 | 9 |
| 1781541000 | 8.721 | 0.01 | 0.07 | 8.835 | 8.835 | 8.709 | 2515 |
| 1781281800 | 8.715 | 0.13 | 1.54 | 8.6809999 | 8.7355 | 8.645 | 24902 |
| 1781195400 | 8.583 | 0.07 | 0.77 | 8.593 | 8.6235 | 8.5525 | 2042 |
| 1781109000 | 8.517 | 0.01 | 0.12 | 8.544 | 8.5574999 | 8.4235 | 4093 |
| 1781022600 | 8.507 | -0.06 | -0.72 | 8.575 | 8.627 | 8.506 | 7396 |
| 1780936200 | 8.569 | -0.02 | -0.24 | 8.538 | 8.598 | 8.5155 | 7100 |
| 1780677000 | 8.59 | -0 | -0.05 | 8.619 | 8.6405 | 8.5815 | 1139 |
| 1780590600 | 8.5945 | 0.04 | 0.48 | 8.589 | 8.6035 | 8.5305 | 1477 |
| 1780504200 | 8.5535 | -0.04 | -0.41 | 8.55 | 8.5585 | 8.5465 | 519 |
| 1780417800 | 8.589 | -0 | -0.05 | 8.602 | 8.602 | 8.5525 | 4741 |
| 1780331400 | 8.5935 | 0 | 0.00 | 8.5935 | 8.5935 | 8.5935 | 0 |
| 1780072200 | 8.5935 | 0.01 | 0.13 | 8.613 | 8.6355 | 8.58 | 22074 |
| 1779985800 | 8.582 | -0.05 | -0.62 | 8.5559999 | 8.619 | 8.552 | 14362 |
| 1779899400 | 8.6355 | 0 | 0.02 | 8.65 | 8.671 | 8.601 | 139526 |
| 1779813000 | 8.634 | 0.03 | 0.38 | 8.715 | 8.715 | 8.632 | 8715 |
| 1779467400 | 8.6015 | 0.03 | 0.37 | 8.57 | 8.626 | 8.57 | 3019 |
| 1779381000 | 8.5695 | 0.02 | 0.19 | 8.5559999 | 8.5894999 | 8.498 | 18165 |
| 1779294600 | 8.5535 | 0.11 | 1.33 | 8.543 | 8.5995 | 8.5425 | 3226 |
| 1779208200 | 8.4415 | 0.02 | 0.23 | 8.459 | 8.4785 | 8.4265 | 14346 |
| 1779121800 | 8.4225 | 0.05 | 0.57 | 8.387 | 8.465 | 8.3485 | 65160 |
| 1778862600 | 8.3745 | -0.14 | -1.68 | 8.45 | 8.4625 | 8.3615 | 1279 |
| 1778776200 | 8.5175 | 0.09 | 1.09 | 8.503 | 8.526 | 8.4945 | 2652 |
| 1778689800 | 8.426 | 0.04 | 0.54 | 8.473 | 8.473 | 8.373 | 7264 |
| 1778603400 | 8.381 | -0.11 | -1.27 | 8.418 | 8.4415 | 8.368 | 3220 |
| 1778517000 | 8.4885 | 0.04 | 0.47 | 8.486 | 8.4965 | 8.4555 | 6780 |
| 1778257800 | 8.449 | -0.04 | -0.52 | 8.428 | 8.489 | 8.417 | 30882 |
| 1778171400 | 8.493 | -0.1 | -1.17 | 8.576 | 8.5885 | 8.4875 | 4391 |
| 1778085000 | 8.5935 | 0.18 | 2.10 | 8.549 | 8.6225 | 8.5455 | 30290 |
| 1777998600 | 8.4164999 | -0.03 | -0.39 | 8.392 | 8.4255 | 8.314 | 457 |
| 1777653000 | 8.4495 | 0.04 | 0.48 | 8.3699999 | 8.4644999 | 8.3699999 | 8126 |
| 1777566600 | 8.409 | 0.07 | 0.83 | 8.2739999 | 8.417 | 8.2675 | 25746 |
| 1777480200 | 8.34 | 0 | 0.00 | 8.34 | 8.34 | 8.34 | 0 |
| 1777393800 | 8.34 | -0 | -0.01 | 8.336 | 8.3475 | 8.336 | 545 |
| 1777307400 | 8.3405 | -0.04 | -0.43 | 8.374 | 8.413 | 8.3295 | 20416 |
| 1777048200 | 8.3765 | -0.04 | -0.45 | 8.373 | 8.4235 | 8.3295 | 5938 |
| 1776961800 | 8.414 | -0.02 | -0.24 | 8.396 | 8.4195 | 8.353 | 2666 |
| 1776875400 | 8.4345 | -0.01 | -0.15 | 8.456 | 8.4644999 | 8.4149999 | 1236 |
| 1776789000 | 8.4469999 | -0.08 | -0.93 | 8.512 | 8.525 | 8.4265 | 12849 |
| 1776702600 | 8.5265 | 0 | 0.00 | 8.5265 | 8.5265 | 8.5265 | 0 |
| 1776443400 | 8.5265 | 0.09 | 1.06 | 8.44 | 8.53 | 8.4149999 | 5520 |
| 1776357000 | 8.437 | -0 | -0.02 | 8.464 | 8.464 | 8.429 | 3184 |
| 1776270600 | 8.439 | -0.03 | -0.39 | 8.481 | 8.492 | 8.437 | 2609 |
| 1776184200 | 8.472 | 0.07 | 0.89 | 8.472 | 8.476 | 8.453 | 62 |
| 1776097800 | 8.3975 | -0.01 | -0.14 | 8.357 | 8.4055 | 8.332 | 1582 |
| 1775838600 | 8.409 | 0.05 | 0.63 | 8.4 | 8.4515 | 8.372 | 5963 |
| 1775752200 | 8.3565 | -0.02 | -0.27 | 8.337 | 8.363 | 8.326 | 20617 |
| 1775665800 | 8.379 | 0.3 | 3.68 | 8.365 | 8.3855 | 8.365 | 4 |
| 1775579400 | 8.0815 | -0.06 | -0.77 | 8.166 | 8.227 | 8.06 | 11110 |
| 1775147400 | 8.1445 | 0 | 0.01 | 8.0559999 | 8.185 | 8.0295 | 7412 |
| 1775061000 | 8.144 | 0.19 | 2.38 | 8.1359999 | 8.171 | 8.1055 | 2536 |
| 1774974600 | 7.955 | 0.05 | 0.66 | 7.958 | 8.029 | 7.947 | 1513 |
| 1774888200 | 7.903 | 0.05 | 0.60 | 7.896 | 8.242 | 7.8225 | 12 |
| 1774632600 | 7.856 | -0.06 | -0.79 | 7.91 | 7.913 | 7.8005 | 7609 |
| 1774546200 | 7.9185 | -0.08 | -0.96 | 7.961 | 7.9755 | 7.9005 | 6563 |
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.
