Premium
iShares MSCI Europe Financials (EUFN)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.258866166192 | 38.63 | 38.855 | 37.96 | 1441587 | 38.38487097 | SP |
| 4 | 0.315 | 0.819992190551 | 38.415 | 39.345 | 37.07 | 1364927 | 38.39915972 | SP |
| 12 | 3.58 | 10.1849217639 | 35.15 | 39.345 | 34.895 | 1174445 | 38.08777743 | SP |
| 26 | 1.36 | 3.6392828472 | 37.37 | 39.345 | 32.905 | 1631841 | 37.08624987 | SP |
| 52 | 7.21 | 22.8743654822 | 31.52 | 39.345 | 31.24 | 1347259 | 35.79695733 | SP |
| 156 | 19.53 | 101.71875 | 19.2 | 39.345 | 17.85 | 1018092 | 29.64532023 | SP |
| 260 | 19.16 | 97.9049565662 | 19.57 | 39.345 | 13.54 | 1225661 | 23.85275008 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772500 | 38.73 | 0.46 | 1.20 | 38.65 | 38.7451 | 38.385 | 1182509 |
| 1782513300 | 38.27 | -0.26 | -0.67 | 38.49 | 38.57 | 38.235 | 395250 |
| 1782426900 | 38.53 | 0.31 | 0.81 | 38.43 | 38.795 | 38.43 | 696592 |
| 1782340500 | 38.22 | -0.48 | -1.24 | 38.39 | 38.5 | 38.09 | 4205264 |
| 1782254100 | 38.7 | -0.4 | -1.02 | 38.63 | 38.855 | 38.625 | 728320 |
| 1782167700 | 39.1 | 0.37 | 0.96 | 39.13 | 39.245 | 39.055 | 791331 |
| 1781822100 | 38.73 | -0.01 | -0.03 | 38.93 | 38.935 | 38.71 | 930222 |
| 1781735700 | 38.74 | -0.07 | -0.18 | 39.17 | 39.345 | 38.57 | 3534028 |
| 1781649300 | 38.81 | 0.62 | 1.62 | 38.83 | 38.965 | 38.6801 | 2636480 |
| 1781562900 | 38.19 | -0.66 | -1.70 | 38.54 | 38.54 | 38.15 | 3872734 |
| 1781303700 | 38.85 | 0.46 | 1.20 | 38.53 | 38.88 | 38.41 | 1260199 |
| 1781217300 | 38.39 | 1.3 | 3.50 | 37.62 | 38.42 | 37.285 | 1038254 |
| 1781130900 | 37.09 | -0.61 | -1.62 | 37.41 | 37.58 | 37.07 | 519508 |
| 1781044500 | 37.7 | 0.21 | 0.56 | 37.99 | 38.18 | 37.09 | 627432 |
| 1780958100 | 37.49 | 0.14 | 0.37 | 37.84 | 37.9 | 37.41 | 582149 |
| 1780698900 | 37.35 | -0.69 | -1.81 | 37.9 | 38 | 37.205 | 616407 |
| 1780612500 | 38.04 | 0.38 | 1.01 | 37.86 | 38.11 | 37.86 | 784780 |
| 1780526100 | 37.66 | -0.78 | -2.03 | 37.94 | 38.065 | 37.655 | 361065 |
| 1780439700 | 38.44 | 0.15 | 0.39 | 38.415 | 38.575 | 38.26 | 1171081 |
| 1780353300 | 38.29 | -0.22 | -0.57 | 38.08 | 38.51 | 37.9 | 569639 |
| 1780094100 | 38.51 | 0.17 | 0.44 | 38.51 | 38.92 | 38.505 | 863671 |
| 1780007700 | 38.34 | -0.47 | -1.21 | 38.31 | 38.57 | 38.12 | 906103 |
| 1779921300 | 38.81 | -0.08 | -0.21 | 38.94 | 39.11 | 38.69 | 308125 |
| 1779834900 | 38.89 | 0.73 | 1.91 | 38.82 | 39.12 | 38.7 | 497583 |
| 1779489300 | 38.16 | -0.34 | -0.88 | 38.48 | 38.5 | 38.075 | 564209 |
| 1779402900 | 38.5 | 0.14 | 0.36 | 38.14 | 38.64 | 37.855 | 505735 |
| 1779316500 | 38.36 | 1.06 | 2.84 | 37.81 | 38.5 | 37.52 | 984795 |
| 1779230100 | 37.3 | -0.47 | -1.24 | 37.54 | 37.6801 | 37.26 | 516585 |
| 1779143700 | 37.77 | 0.72 | 1.94 | 37.37 | 37.78 | 37.37 | 1344598 |
| 1778884500 | 37.05 | -0.51 | -1.36 | 37.23 | 37.24 | 36.99 | 841674 |
| 1778798100 | 37.56 | -0.04 | -0.11 | 37.66 | 37.85 | 37.545 | 802255 |
| 1778711700 | 37.6 | 0.05 | 0.13 | 37.37 | 37.69 | 37.16 | 2987006 |
| 1778625300 | 37.55 | -0.39 | -1.03 | 37.4 | 37.58 | 37.18 | 538848 |
| 1778538900 | 37.94 | -0.11 | -0.29 | 38.05 | 38.155 | 37.885 | 414630 |
| 1778279700 | 38.05 | 0.38 | 1.01 | 38.19 | 38.19 | 37.82 | 359614 |
| 1778193300 | 37.67 | -0.81 | -2.10 | 38.44 | 38.66 | 37.65 | 1563933 |
| 1778106900 | 38.48 | 1.37 | 3.69 | 38.38 | 38.59 | 38.29 | 5318098 |
| 1778020500 | 37.11 | 0.4 | 1.09 | 36.95 | 37.165 | 36.76 | 298558 |
| 1777934100 | 36.71 | -0.92 | -2.44 | 37.13 | 37.235 | 36.595 | 565254 |
| 1777674900 | 37.63 | -0.08 | -0.21 | 37.66 | 37.98 | 37.63 | 1185223 |
| 1777588500 | 37.71 | 0.72 | 1.95 | 37.22 | 37.82 | 37.2 | 780397 |
| 1777502100 | 36.99 | -0.52 | -1.39 | 37.38 | 37.42 | 36.86 | 1302452 |
| 1777415700 | 37.51 | 0.1 | 0.27 | 37.46 | 37.545 | 37.33 | 992820 |
| 1777329300 | 37.41 | -0.04 | -0.11 | 37.37 | 37.53 | 37.305 | 487693 |
| 1777070100 | 37.45 | 0.3 | 0.81 | 37.13 | 37.535 | 37.05 | 578894 |
| 1776983700 | 37.15 | -0.73 | -1.93 | 37.33 | 37.63 | 36.72 | 1073808 |
| 1776897300 | 37.88 | -0.01 | -0.03 | 38.2 | 38.2 | 37.76 | 2512262 |
| 1776810900 | 37.89 | -0.77 | -1.99 | 38.59 | 38.75 | 37.88 | 523018 |
| 1776724500 | 38.66 | -0.21 | -0.54 | 38.5 | 38.72 | 38.365 | 957489 |
| 1776465300 | 38.87 | 0.77 | 2.02 | 38.89 | 39.23 | 38.8201 | 1693339 |
| 1776378900 | 38.1 | -0.31 | -0.81 | 38.42 | 38.48 | 37.955 | 909092 |
| 1776292500 | 38.41 | 0.12 | 0.31 | 38.33 | 38.43 | 38.245 | 1238601 |
| 1776206100 | 38.29 | 0.42 | 1.11 | 38.01 | 38.345 | 38.01 | 2714163 |
| 1776119700 | 37.87 | 0.52 | 1.39 | 37.17 | 37.905 | 37 | 1576369 |
| 1775860500 | 37.35 | 0.13 | 0.35 | 37.53 | 37.64 | 37.225 | 319913 |
| 1775774100 | 37.22 | 0.05 | 0.13 | 36.79 | 37.435 | 36.73 | 706184 |
| 1775687700 | 37.17 | 1.55 | 4.35 | 37.57 | 37.59 | 36.855 | 1190419 |
| 1775601300 | 35.62 | 0.09 | 0.25 | 35.15 | 35.68 | 34.895 | 691143 |
| 1775514900 | 35.53 | 0.26 | 0.74 | 35.27 | 35.635 | 35.22 | 726199 |
| 1775169300 | 35.27 | -0.27 | -0.76 | 34.53 | 35.35 | 34.49 | 504324 |
| 1775082900 | 35.54 | 0.69 | 1.98 | 35.64 | 35.77 | 35.29 | 1671927 |
| 1774996500 | 34.85 | 1.42 | 4.25 | 34.2 | 34.85 | 33.985 | 1503029 |
| 1774910100 | 33.43 | 0.17 | 0.51 | 33.4 | 33.745 | 33.27 | 868431 |
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.
