Premium
iShares MSCI ACWI ex US (ACWX)
NASDAQ
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 | -0.48 | -0.631994733377 | 75.95 | 76.47 | 74 | 1189304 | 75.46586468 | SP |
| 4 | -0.75 | -0.98399370244 | 76.22 | 77.57 | 74 | 1896258 | 75.78185733 | SP |
| 12 | 0.89 | 1.19334942344 | 74.58 | 77.585 | 71.79 | 1808475 | 74.99447608 | SP |
| 26 | 5.94 | 8.54307493168 | 69.53 | 77.585 | 65.985 | 2610938 | 71.98931256 | SP |
| 52 | 14.32 | 23.4178250204 | 61.15 | 77.585 | 59.67 | 1873064 | 69.88539246 | SP |
| 156 | 27.15 | 56.1879139073 | 48.32 | 77.585 | 44.89 | 1479323 | 59.91852539 | SP |
| 260 | 18.18 | 31.7332867865 | 57.29 | 77.585 | 38.81 | 1829145 | 54.42375394 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 75.47 | 0.55 | 0.73 | 75.29 | 75.645 | 75.15 | 906148 |
| 1783550100 | 74.92 | -0.22 | -0.29 | 74.5 | 74.96 | 74 | 1375138 |
| 1783463700 | 75.14 | -1.29 | -1.69 | 75.655 | 75.84 | 74.9 | 1271502 |
| 1783377300 | 76.43 | 1.2 | 1.60 | 75.95 | 76.47 | 75.95 | 1204426 |
| 1783031700 | 75.23 | 0.24 | 0.32 | 75.68 | 76.2 | 74.61 | 2675364 |
| 1782945300 | 74.99 | -1.12 | -1.47 | 75.13 | 75.485 | 74.95 | 4084395 |
| 1782858900 | 76.11 | 0.62 | 0.82 | 75.5 | 76.11 | 75.405 | 2562605 |
| 1782772500 | 75.49 | 0.48 | 0.64 | 75.17 | 75.51 | 74.39 | 1459730 |
| 1782513300 | 75.01 | -0.55 | -0.73 | 74.72 | 75.38 | 74.56 | 788337 |
| 1782426900 | 75.56 | 0.69 | 0.92 | 75.82 | 76.16 | 75.12 | 1075416 |
| 1782340500 | 74.87 | -0.06 | -0.08 | 75.01 | 75.11 | 74.46 | 1344725 |
| 1782254100 | 74.93 | -2.45 | -3.17 | 74.97 | 75.6 | 74.7017 | 1322149 |
| 1782167700 | 77.38 | 0.28 | 0.36 | 77.43 | 77.57 | 77.21 | 1116944 |
| 1781822100 | 77.1 | 1.07 | 1.41 | 77.09 | 77.265 | 76.9 | 1316533 |
| 1781735700 | 76.03 | -0.39 | -0.51 | 77.15 | 77.48 | 75.97 | 6508964 |
| 1781649300 | 76.42 | -0.37 | -0.48 | 76.81 | 77.08 | 76.365 | 2115515 |
| 1781562900 | 76.79 | 0.33 | 0.43 | 77.035 | 77.15 | 76.685 | 1440579 |
| 1781303700 | 76.46 | 0.32 | 0.42 | 76.22 | 76.72 | 75.76 | 1564172 |
| 1781217300 | 76.14 | 2.51 | 3.41 | 74.38 | 76.24 | 74.18 | 1842393 |
| 1781130900 | 73.63 | -1.1 | -1.47 | 74.25 | 74.857637 | 73.59 | 1297961 |
| 1781044500 | 74.73 | 0.08 | 0.11 | 75.68 | 75.92 | 73.28 | 1619638 |
| 1780958100 | 74.65 | 0.73 | 0.99 | 74.79 | 75.16 | 74.51 | 1344345 |
| 1780698900 | 73.92 | -2.98 | -3.88 | 75.75 | 75.75 | 73.7005 | 1595705 |
| 1780612500 | 76.9 | 0.17 | 0.22 | 76.48 | 77.015 | 76.35 | 1445919 |
| 1780526100 | 76.73 | -0.82 | -1.06 | 77.11 | 77.33 | 76.655 | 1107482 |
| 1780439700 | 77.55 | 0.61 | 0.79 | 77.1 | 77.585 | 77.08 | 1057016 |
| 1780353300 | 76.94 | 0.44 | 0.58 | 76.3 | 77.25 | 76.22 | 3632060 |
| 1780094100 | 76.5 | 0.05 | 0.07 | 76.83 | 76.98 | 76.44 | 1634079 |
| 1780007700 | 76.45 | 0.11 | 0.14 | 75.98 | 76.645 | 75.64 | 2527193 |
| 1779921300 | 76.34 | -0.24 | -0.31 | 76.65 | 76.69 | 76.08 | 1727297 |
| 1779834900 | 76.58 | 1.49 | 1.98 | 76.51 | 76.64 | 76.25 | 1576529 |
| 1779489300 | 75.09 | -0.21 | -0.28 | 75.36 | 75.53 | 75.02 | 1049617 |
| 1779402900 | 75.3 | 0.47 | 0.63 | 74.34 | 75.525 | 74.2 | 1640174 |
| 1779316500 | 74.83 | 1.33 | 1.81 | 73.69 | 74.925 | 73.61 | 2920469 |
| 1779230100 | 73.5 | -0.61 | -0.82 | 73.27 | 73.985 | 73.13 | 1435151 |
| 1779143700 | 74.11 | 0.42 | 0.57 | 74.37 | 74.4 | 73.5 | 1661400 |
| 1778884500 | 73.69 | -1.72 | -2.28 | 73.95 | 74.01 | 73.49 | 982201 |
| 1778798100 | 75.41 | -0.04 | -0.05 | 75.4 | 75.6 | 75.19 | 821731 |
| 1778711700 | 75.45 | 0.76 | 1.02 | 74.9 | 75.53 | 74.745 | 716923 |
| 1778625300 | 74.69 | -1 | -1.32 | 74.67 | 74.9201 | 74.04 | 1043182 |
| 1778538900 | 75.69 | -0.1 | -0.13 | 75.79 | 75.885 | 75.58 | 1498336 |
| 1778279700 | 75.79 | 1.01 | 1.35 | 75.56 | 75.79 | 75.41 | 1260071 |
| 1778193300 | 74.78 | -1.21 | -1.59 | 76.08 | 76.24 | 74.75 | 1975889 |
| 1778106900 | 75.99 | 2.03 | 2.74 | 75.7 | 76.085 | 75.468 | 1344028 |
| 1778020500 | 73.96 | 1.05 | 1.44 | 73.72 | 74.115 | 73.53 | 1142600 |
| 1777934100 | 72.91 | -0.74 | -1.00 | 73.39 | 73.715 | 72.73 | 3956859 |
| 1777674900 | 73.65 | 0.02 | 0.03 | 73.66 | 74.19 | 73.6 | 2823058 |
| 1777588500 | 73.63 | 1.55 | 2.15 | 72.94 | 73.8 | 72.735 | 3673646 |
| 1777502100 | 72.08 | -0.58 | -0.80 | 72.5 | 72.5 | 71.79 | 1881100 |
| 1777415700 | 72.66 | -0.53 | -0.72 | 72.7 | 72.8598 | 72.32 | 1169740 |
| 1777329300 | 73.19 | -0.12 | -0.16 | 73.37 | 73.56 | 73.075 | 1318573 |
| 1777070100 | 73.31 | 0.75 | 1.03 | 73.1 | 73.405 | 72.8101 | 1344439 |
| 1776983700 | 72.56 | -0.8 | -1.09 | 73 | 73.255 | 71.83 | 3417640 |
| 1776897300 | 73.36 | 0.6 | 0.82 | 73.37 | 73.49 | 73.1201 | 1171199 |
| 1776810900 | 72.76 | -1.43 | -1.93 | 73.92 | 73.975 | 72.66 | 1883569 |
| 1776724500 | 74.19 | -0.28 | -0.38 | 73.99 | 74.19 | 73.7 | 2494711 |
| 1776465300 | 74.47 | 1.01 | 1.37 | 74.58 | 75.077 | 74.36 | 1916514 |
| 1776378900 | 73.46 | -0.03 | -0.04 | 73.75 | 73.75 | 73.255 | 1604308 |
| 1776292500 | 73.49 | -0.13 | -0.18 | 73.48 | 73.56 | 73.245 | 1503688 |
| 1776206100 | 73.62 | 0.84 | 1.15 | 73.23 | 73.69 | 73.128 | 1553816 |
| 1776119700 | 72.78 | 0.49 | 0.68 | 71.75 | 72.815 | 71.64 | 4825730 |
| 1775860500 | 72.29 | 0.18 | 0.25 | 72.56 | 72.655 | 72.055 | 1254121 |
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.
