Premium
iShares Global Infrastructure (IGF)
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 | 1.04 | 1.56910078455 | 66.28 | 67.33 | 65.84 | 688604 | 66.42916564 | SP |
| 4 | 0.29 | 0.432642100552 | 67.03 | 67.39 | 65.615 | 747530 | 66.42033959 | SP |
| 12 | 0.32 | 0.477611940298 | 67 | 69.55 | 65.615 | 778221 | 67.18133019 | SP |
| 26 | 5.49 | 8.87918486172 | 61.83 | 69.6 | 61.13 | 884337 | 66.07906103 | SP |
| 52 | 9 | 15.4320987654 | 58.32 | 69.6 | 57.91 | 823848 | 63.50496243 | SP |
| 156 | 21.17 | 45.872156013 | 46.15 | 69.6 | 40.38 | 658165 | 56.02978324 | SP |
| 260 | 20.98 | 45.2740612861 | 46.34 | 69.6 | 39.95 | 561825 | 53.33858837 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426900 | 67.32 | 0.72 | 1.08 | 66.92 | 67.615 | 66.92 | 1848557 |
| 1782340500 | 66.599999 | 0.24 | 0.36 | 66.39 | 66.629999 | 66.235 | 734202 |
| 1782254100 | 66.36 | -0.02 | -0.03 | 66.019999 | 66.44 | 65.84 | 703962 |
| 1782167700 | 66.379999 | 0.02 | 0.03 | 66.5 | 66.569 | 66.14 | 715117 |
| 1781822100 | 66.36 | 0.38 | 0.58 | 66.28 | 66.65 | 66.019999 | 601133 |
| 1781735700 | 65.98 | -0.75 | -1.12 | 66.62 | 66.739999 | 65.83 | 833596 |
| 1781649300 | 66.73 | 0.08 | 0.12 | 66.769999 | 67.145 | 66.655 | 1104960 |
| 1781562900 | 66.65 | -0.65 | -0.97 | 66.489999 | 66.845 | 66.269999 | 644549 |
| 1781303700 | 67.3 | 0.45 | 0.67 | 66.849999 | 67.39 | 66.72 | 425204 |
| 1781217300 | 66.849999 | 0.8 | 1.21 | 66.25 | 67.095 | 66.25 | 805264 |
| 1781130900 | 66.05 | 0.06 | 0.09 | 66.03 | 66.405 | 66.03 | 709391 |
| 1781044500 | 65.989999 | 0.29 | 0.44 | 66.19 | 66.19 | 65.614999 | 777122 |
| 1780958100 | 65.7 | -0.48 | -0.73 | 66.41 | 66.53 | 65.665 | 481772 |
| 1780698900 | 66.18 | -0.54 | -0.81 | 66.61 | 66.739999 | 66.099999 | 680634 |
| 1780612500 | 66.72 | 0.42 | 0.63 | 66.72 | 66.8 | 66.22 | 492920 |
| 1780526100 | 66.3 | -0.38 | -0.57 | 66.58 | 66.989999 | 66.25 | 969931 |
| 1780439700 | 66.68 | 0.95 | 1.45 | 66.04 | 66.73 | 65.95 | 912489 |
| 1780353300 | 65.73 | -0.87 | -1.31 | 66.129999 | 66.129999 | 65.72 | 711388 |
| 1780094100 | 66.599999 | -0.19 | -0.28 | 66.86 | 66.95 | 66.584999 | 1256146 |
| 1780007700 | 66.79 | -0.35 | -0.52 | 67.03 | 67.22 | 66.76 | 643291 |
| 1779921300 | 67.14 | -0.51 | -0.75 | 67.26 | 67.49 | 67.14 | 1008882 |
| 1779834900 | 67.65 | 0.25 | 0.37 | 67.94 | 68.005 | 67.58 | 1122647 |
| 1779489300 | 67.4 | -0.09 | -0.13 | 67.48 | 67.57 | 67.125 | 521953 |
| 1779402900 | 67.49 | 0.29 | 0.43 | 67.069999 | 67.565 | 66.94 | 662433 |
| 1779316500 | 67.2 | 0.46 | 0.69 | 66.91 | 67.42 | 66.739999 | 840865 |
| 1779230100 | 66.739999 | 0.1 | 0.15 | 66.4 | 66.855 | 66.11 | 566643 |
| 1779143700 | 66.64 | 0.59 | 0.89 | 66.23 | 66.65 | 66.2 | 733744 |
| 1778884500 | 66.05 | -1.27 | -1.89 | 66.58 | 66.75 | 66.025 | 638306 |
| 1778798100 | 67.32 | 0.23 | 0.34 | 67.09 | 67.34 | 67.05 | 622603 |
| 1778711700 | 67.09 | -0.28 | -0.42 | 67 | 67.12 | 66.694999 | 768132 |
| 1778625300 | 67.37 | -0.05 | -0.07 | 67.16 | 67.56 | 67 | 758449 |
| 1778538900 | 67.42 | 0.44 | 0.66 | 67.19 | 67.515 | 67.084999 | 868386 |
| 1778279700 | 66.98 | -0.12 | -0.18 | 67.49 | 67.58 | 66.9599 | 615054 |
| 1778193300 | 67.099999 | -0.85 | -1.25 | 67.705 | 67.79 | 67.04 | 505837 |
| 1778106900 | 67.95 | -0.05 | -0.07 | 68.41 | 68.46 | 67.85 | 601685 |
| 1778020500 | 68 | 0.45 | 0.67 | 67.94 | 68.32 | 67.72 | 490314 |
| 1777934100 | 67.55 | -0.59 | -0.87 | 67.608 | 68.07 | 67.41 | 715906 |
| 1777674900 | 68.14 | -0.39 | -0.57 | 68.57 | 68.68 | 68.125 | 590077 |
| 1777588500 | 68.53 | 1.99 | 2.99 | 67.22 | 68.565 | 67.06 | 2349635 |
| 1777502100 | 66.54 | -1 | -1.48 | 67 | 67.069999 | 66.425 | 1075123 |
| 1777415700 | 67.54 | 0.24 | 0.36 | 67.45 | 67.68 | 67.23 | 550178 |
| 1777329300 | 67.3 | -0.45 | -0.66 | 67.89 | 68 | 67.295 | 835707 |
| 1777070100 | 67.75 | 0.4 | 0.59 | 67.38 | 67.755 | 67.12 | 575168 |
| 1776983700 | 67.35 | 0.48 | 0.72 | 67.11 | 67.545 | 66.905 | 854477 |
| 1776897300 | 66.87 | 0.27 | 0.41 | 67.19 | 67.46 | 66.84 | 1293489 |
| 1776810900 | 66.599999 | -0.74 | -1.10 | 67.45 | 67.56 | 66.56 | 821899 |
| 1776724500 | 67.34 | -0.22 | -0.33 | 67.54 | 67.65 | 67.26261 | 498685 |
| 1776465300 | 67.56 | 0.19 | 0.28 | 67.56 | 67.615 | 67.22 | 999082 |
| 1776378900 | 67.37 | -0.15 | -0.22 | 67.49 | 67.69 | 67.01 | 738194 |
| 1776292500 | 67.52 | -0.39 | -0.57 | 67.71 | 67.71 | 67.44 | 594725 |
| 1776206100 | 67.91 | -0.08 | -0.12 | 67.92 | 67.97 | 67.44 | 673948 |
| 1776119700 | 67.99 | -0.62 | -0.90 | 68.2 | 68.3 | 67.74 | 745261 |
| 1775860500 | 68.61 | -0.42 | -0.61 | 69 | 69.075 | 68.575 | 715771 |
| 1775774100 | 69.03 | 0.28 | 0.41 | 68.62 | 69.55 | 68.6 | 967101 |
| 1775687700 | 68.75 | 1.06 | 1.57 | 68.085 | 68.805 | 67.86 | 756134 |
| 1775601300 | 67.69 | 0.04 | 0.06 | 67.47 | 67.791 | 67.31 | 591602 |
| 1775514900 | 67.65 | -0.03 | -0.04 | 67.69 | 67.82 | 67.52 | 1107991 |
| 1775169300 | 67.68 | 0.46 | 0.68 | 67 | 67.78 | 66.93 | 779457 |
| 1775082900 | 67.22 | 0.22 | 0.33 | 67.26 | 67.57 | 67.01 | 1284955 |
| 1774996500 | 67 | 0.53 | 0.80 | 66.83 | 67.01 | 66.349 | 1227368 |
| 1774910100 | 66.47 | 0.08 | 0.12 | 66.69 | 67.05 | 66.315 | 2228045 |
| 1774650900 | 66.39 | 0.01 | 0.02 | 66.14 | 67.019999 | 66.14 | 782530 |
| 1774564500 | 66.379999 | -0.48 | -0.72 | 66.519999 | 66.775 | 66.29 | 1041974 |
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.
