Premium
iShares ESG Advanced MSCI EAFE ETF (DMXF)
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 | 0.7847 | 0.928639053254 | 84.5 | 85.5699 | 84.1001 | 43119 | 84.75010976 | SP |
| 4 | 1.1747 | 1.39662346927 | 84.11 | 85.5699 | 75.07 | 50164 | 83.81755461 | SP |
| 12 | 11.1947 | 15.1095964368 | 74.09 | 85.5699 | 73.56 | 97161 | 81.24270058 | SP |
| 26 | 9.4347 | 12.4386288728 | 75.85 | 85.5699 | 72.41 | 78727 | 79.20016952 | SP |
| 52 | 14.0447 | 19.7146266143 | 71.24 | 85.5699 | 71.12 | 63627 | 77.74574248 | SP |
| 156 | 25.7747 | 43.3115442783 | 59.51 | 85.5699 | 54.2271 | 45341 | 71.39945728 | SP |
| 260 | 17.1947 | 25.2529005728 | 68.09 | 85.5699 | 44.82 | 39216 | 67.4061181 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 85.2847 | 0.13 | 0.16 | 85.43 | 85.5699 | 85.06 | 19896 |
| 1781822100 | 85.15 | 0.83 | 0.98 | 85.16 | 85.35 | 84.95 | 72959 |
| 1781735700 | 84.32 | 0.21 | 0.25 | 85.06 | 85.56 | 84.13 | 53110 |
| 1781649300 | 84.11 | -0.17 | -0.20 | 84.5 | 84.63 | 84.1001 | 26509 |
| 1781562900 | 84.275 | -0.09 | -0.10 | 75.07 | 84.87 | 75.07 | 28628 |
| 1781303700 | 84.36 | 0.17 | 0.20 | 84.16 | 84.6 | 83.875 | 34562 |
| 1781217300 | 84.1895 | 2.65 | 3.25 | 82.37 | 84.26 | 81.99 | 27886 |
| 1781130900 | 81.5389 | -1.1 | -1.33 | 81.97 | 82.8003 | 81.4601 | 18480 |
| 1781044500 | 82.64 | 0.19 | 0.23 | 83.35 | 83.9829 | 81.5 | 45881 |
| 1780958100 | 82.45 | 0.84 | 1.03 | 82.53 | 82.955 | 82.41 | 20648 |
| 1780698900 | 81.61 | -2.87 | -3.40 | 83.54 | 83.54 | 81.575 | 26842 |
| 1780612500 | 84.48 | 0.66 | 0.79 | 83.84 | 84.55 | 83.79 | 21294 |
| 1780526100 | 83.82 | -0.47 | -0.56 | 84.01 | 84.21 | 83.73 | 368642 |
| 1780439700 | 84.29 | 0.56 | 0.67 | 83.99 | 84.42 | 83.82 | 24494 |
| 1780353300 | 83.73 | 0.24 | 0.29 | 83.23 | 84.05 | 82.92 | 26080 |
| 1780094100 | 83.49 | 0.11 | 0.14 | 83.61 | 84.075 | 83.29 | 57856 |
| 1780007700 | 83.3753 | -0.01 | -0.01 | 82.88 | 83.6536 | 82.73 | 44287 |
| 1779921300 | 83.385 | -0.46 | -0.55 | 83.68 | 83.6933 | 83.14 | 13368 |
| 1779834900 | 83.845 | 0.84 | 1.02 | 84.11 | 84.11 | 83.58 | 21691 |
| 1779489300 | 83 | 0.16 | 0.19 | 82.88 | 83.36 | 82.75 | 252343 |
| 1779402900 | 82.84 | 0.57 | 0.69 | 81.75 | 82.9462 | 81.65 | 15919 |
| 1779316500 | 82.27 | 1.44 | 1.78 | 80.91 | 82.55 | 80.775 | 284265 |
| 1779230100 | 80.83 | -0.46 | -0.56 | 80.92 | 81.2 | 80.6165 | 21072 |
| 1779143700 | 81.285 | 0.64 | 0.79 | 81.23 | 81.39 | 80.645 | 39641 |
| 1778884500 | 80.645 | -1.42 | -1.73 | 81.14 | 81.14 | 80.645 | 259259 |
| 1778798100 | 82.0659 | -0.37 | -0.45 | 82.07 | 82.46 | 81.98 | 16295 |
| 1778711700 | 82.4336 | 0.65 | 0.80 | 81.78 | 82.53 | 81.78 | 271957 |
| 1778625300 | 81.78 | -0.67 | -0.81 | 81.91 | 81.91 | 81.24 | 23522 |
| 1778538900 | 82.4468 | -0.24 | -0.29 | 82.49 | 82.5999 | 82.2779 | 309246 |
| 1778279700 | 82.6892 | 1.01 | 1.24 | 82.52 | 82.74 | 82.16 | 20314 |
| 1778193300 | 81.6759 | -1.29 | -1.55 | 83.1 | 83.1 | 81.6759 | 23358 |
| 1778106900 | 82.9636 | 2.42 | 3.00 | 82.53 | 83.02 | 82.405 | 41140 |
| 1778020500 | 80.545 | 1.23 | 1.56 | 80.07 | 80.7 | 79.86 | 12991 |
| 1777934100 | 79.3109 | -1.06 | -1.32 | 80.02 | 80.2698 | 78.99 | 32999 |
| 1777674900 | 80.3758 | -0.14 | -0.18 | 80.67 | 80.9874 | 80.3006 | 25505 |
| 1777588500 | 80.52 | 1.67 | 2.12 | 79.82 | 80.89 | 79.74 | 76862 |
| 1777502100 | 78.85 | -0.59 | -0.74 | 79.16 | 79.31 | 78.59 | 303224 |
| 1777415700 | 79.44 | -0.8 | -1.00 | 79.51 | 79.96 | 79.01 | 24161 |
| 1777329300 | 80.24 | -0.07 | -0.08 | 80.51 | 80.61 | 79.99 | 293441 |
| 1777070100 | 80.3059 | 0.61 | 0.77 | 80.05 | 80.45 | 79.59 | 58151 |
| 1776983700 | 79.6958 | -0.9 | -1.12 | 79.92 | 80.41 | 78.78 | 337668 |
| 1776897300 | 80.5947 | 0.37 | 0.46 | 80.78 | 80.87 | 80.24 | 54476 |
| 1776810900 | 80.2224 | -1.62 | -1.98 | 81.64 | 81.7 | 80.2 | 298168 |
| 1776724500 | 81.8456 | -0.33 | -0.40 | 81.78 | 81.93 | 81.29 | 26169 |
| 1776465300 | 82.1756 | 1.31 | 1.63 | 82.51 | 82.88 | 82.0485 | 296144 |
| 1776378900 | 80.8611 | -0.22 | -0.27 | 81.36 | 81.36 | 80.68 | 55852 |
| 1776292500 | 81.0778 | -0.03 | -0.04 | 80.9 | 81.205 | 80.73 | 301381 |
| 1776206100 | 81.11 | 0.89 | 1.11 | 80.77 | 81.24 | 80.62 | 47129 |
| 1776119700 | 80.22 | 0.86 | 1.08 | 78.41 | 80.22 | 78.41 | 408076 |
| 1775860500 | 79.36 | 0.21 | 0.27 | 79.46 | 79.75 | 79.0552 | 17083 |
| 1775774100 | 79.15 | -0.32 | -0.40 | 78.64 | 79.5326 | 78.38 | 38543 |
| 1775687700 | 79.47 | 3.36 | 4.41 | 79.85 | 79.85 | 78.78 | 28265 |
| 1775601300 | 76.11 | -0.27 | -0.35 | 75.67 | 76.275 | 74.795 | 46486 |
| 1775514900 | 76.38 | 0.4 | 0.53 | 76.26 | 76.49 | 75.77 | 29425 |
| 1775169300 | 75.98 | -0.65 | -0.85 | 75 | 76.13 | 74.565 | 50404 |
| 1775082900 | 76.63 | 1.18 | 1.56 | 76.36 | 77.17 | 76.215 | 77863 |
| 1774996500 | 75.45 | 2.56 | 3.51 | 74.09 | 75.45 | 73.56 | 66278 |
| 1774910100 | 72.89 | 0.26 | 0.35 | 73.35 | 73.39 | 72.43 | 42868 |
| 1774650900 | 72.6336 | -0.9 | -1.22 | 73.165 | 73.475 | 72.41 | 27146 |
| 1774564500 | 73.5303 | -1.77 | -2.35 | 74.66 | 74.7999 | 73.515 | 16540 |
| 1774478100 | 75.3 | 1.11 | 1.49 | 75.65 | 75.75 | 75.14 | 33282 |
| 1774391700 | 74.1923 | -0.38 | -0.51 | 73.66 | 74.64 | 73.58 | 62225 |
| 1774305300 | 74.5704 | 1.77 | 2.44 | 74.41 | 75.485 | 73.96 | 42023 |
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.
