Premium
iShares S&P India Nifty 50 Index Fund (INDY)
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 | 0.41 | 0.946008306414 | 43.34 | 43.8 | 43.06 | 118064 | 43.32873198 | SP |
| 4 | 0.93 | 2.17188229799 | 42.82 | 43.8 | 41.47 | 146083 | 42.45155626 | SP |
| 12 | 2.71 | 6.60331384016 | 41.04 | 45.83 | 40.8201 | 145479 | 43.03360937 | SP |
| 26 | -5.66 | -11.455171018 | 49.41 | 49.54 | 40.8201 | 161514 | 45.18196484 | SP |
| 52 | -8.91 | -16.9198632738 | 52.66 | 54.87 | 40.8201 | 124922 | 47.7926067 | SP |
| 156 | -0.43 | -0.973291081938 | 44.18 | 57.3 | 40.8201 | 107354 | 49.13525153 | SP |
| 260 | -2.86 | -6.13602231281 | 46.61 | 57.3 | 39.42 | 86509 | 48.24495888 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 43.75 | 0.25 | 0.57 | 43.47 | 43.84 | 43.47 | 110488 |
| 1781822100 | 43.5 | 0.35 | 0.81 | 43.7 | 43.8 | 43.5 | 89435 |
| 1781735700 | 43.15 | -0.3 | -0.69 | 43.66 | 43.7741 | 43.06 | 87667 |
| 1781649300 | 43.45 | 0.2 | 0.46 | 43.5 | 43.56 | 43.355 | 117948 |
| 1781562900 | 43.25 | 0.55 | 1.29 | 43.34 | 43.5 | 43.225 | 177206 |
| 1781303700 | 42.7 | 0.49 | 1.16 | 42.69 | 42.9 | 42.58 | 229382 |
| 1781217300 | 42.21 | 0.43 | 1.03 | 41.62 | 42.27 | 41.47 | 174871 |
| 1781130900 | 41.7817 | -0.04 | -0.10 | 41.99 | 42.2 | 41.71 | 91731 |
| 1781044500 | 41.8216 | 0.19 | 0.45 | 42 | 42.28 | 41.555 | 235318 |
| 1780958100 | 41.6346 | -0.06 | -0.13 | 41.72 | 41.83 | 41.59 | 107540 |
| 1780698900 | 41.69 | -0.58 | -1.37 | 42.21 | 42.215 | 41.6 | 106297 |
| 1780612500 | 42.27 | 0.56 | 1.34 | 42.26 | 42.32 | 42.21 | 54039 |
| 1780526100 | 41.71 | -0.57 | -1.35 | 42.1 | 42.15 | 41.64 | 234398 |
| 1780439700 | 42.28 | -0.02 | -0.05 | 42.29 | 42.485 | 42.245 | 69522 |
| 1780353300 | 42.3 | -0.4 | -0.94 | 42.2 | 42.45 | 42.02 | 160272 |
| 1780094100 | 42.7 | -0.03 | -0.07 | 42.93 | 42.94 | 42.7 | 169213 |
| 1780007700 | 42.73 | 0.11 | 0.26 | 42.27 | 42.775 | 42.19 | 161846 |
| 1779921300 | 42.62 | -0.14 | -0.33 | 42.74 | 42.95 | 42.6 | 211922 |
| 1779834900 | 42.76 | 0.21 | 0.49 | 42.82 | 42.97 | 42.76 | 150887 |
| 1779489300 | 42.55 | 0.21 | 0.50 | 42.74 | 42.8 | 42.535 | 227511 |
| 1779402900 | 42.34 | 0 | 0.00 | 41.93 | 42.49 | 41.82 | 156980 |
| 1779316500 | 42.34 | 0.59 | 1.41 | 41.89 | 42.395 | 41.75 | 132570 |
| 1779230100 | 41.75 | -0.56 | -1.32 | 41.71 | 41.92 | 41.69 | 106135 |
| 1779143700 | 42.31 | -0.09 | -0.21 | 42.34 | 42.455 | 42.085 | 80238 |
| 1778884500 | 42.4 | -0.29 | -0.68 | 42.435 | 42.5 | 42.33 | 88708 |
| 1778798100 | 42.69 | 0.47 | 1.11 | 42.41 | 42.7197 | 42.41 | 86548 |
| 1778711700 | 42.22 | 0.26 | 0.62 | 41.99 | 42.3 | 41.911 | 66830 |
| 1778625300 | 41.96 | -0.58 | -1.36 | 41.99 | 41.99 | 41.73 | 320869 |
| 1778538900 | 42.54 | -1.17 | -2.68 | 42.84 | 42.9 | 42.52 | 183237 |
| 1778279700 | 43.71 | -0.1 | -0.23 | 43.8 | 43.81 | 43.62 | 157478 |
| 1778193300 | 43.81 | -0.3 | -0.68 | 44.24 | 44.3014 | 43.76 | 84946 |
| 1778106900 | 44.11 | 0.76 | 1.75 | 43.94 | 44.19 | 43.88 | 285367 |
| 1778020500 | 43.35 | 0.25 | 0.57 | 43.3 | 43.43 | 43.27 | 72438 |
| 1777934100 | 43.1034 | -0.47 | -1.07 | 43.24 | 43.4075 | 42.93 | 113642 |
| 1777674900 | 43.57 | -0.14 | -0.32 | 43.58 | 43.81 | 43.52 | 143976 |
| 1777588500 | 43.71 | 0.31 | 0.71 | 43.55 | 43.77 | 43.3389 | 102660 |
| 1777502100 | 43.4 | -0.05 | -0.12 | 43.49 | 43.53 | 43.3 | 119891 |
| 1777415700 | 43.45 | -0.25 | -0.57 | 43.43 | 43.45 | 43.25 | 86605 |
| 1777329300 | 43.7 | -0.14 | -0.32 | 43.82 | 43.82 | 43.663653 | 77444 |
| 1777070100 | 43.84 | 0.04 | 0.09 | 43.63 | 43.86 | 43.57 | 86414 |
| 1776983700 | 43.8 | -0.43 | -0.97 | 44 | 44.105 | 43.56 | 136538 |
| 1776897300 | 44.23 | -0.09 | -0.20 | 44.32 | 44.415 | 44.15 | 122158 |
| 1776810900 | 44.32 | -0.5 | -1.12 | 44.81 | 44.86 | 44.3 | 84838 |
| 1776724500 | 44.82 | -0.67 | -1.47 | 44.83 | 44.898 | 44.72 | 132966 |
| 1776465300 | 45.49 | 0.94 | 2.11 | 45.33 | 45.83 | 45.33 | 189385 |
| 1776378900 | 44.55 | -0.06 | -0.13 | 44.29 | 44.575 | 44.26 | 208378 |
| 1776292500 | 44.61 | 0.14 | 0.31 | 44.46 | 44.61 | 44.39 | 63744 |
| 1776206100 | 44.47 | 0.38 | 0.86 | 44.35 | 44.5998 | 44.35 | 119795 |
| 1776119700 | 44.09 | -0.09 | -0.20 | 43.75 | 44.11 | 43.68 | 177296 |
| 1775860500 | 44.18 | 0.15 | 0.34 | 44.29 | 44.435 | 44.0913 | 210305 |
| 1775774100 | 44.03 | -0.33 | -0.74 | 44 | 44.29 | 43.8 | 144326 |
| 1775687700 | 44.36 | 1.64 | 3.84 | 44.8 | 44.84 | 44.2 | 275667 |
| 1775601300 | 42.72 | 0.12 | 0.28 | 42.65 | 42.72 | 42.37 | 175268 |
| 1775514900 | 42.6 | 0.48 | 1.15 | 42.41 | 42.65 | 42.4 | 163749 |
| 1775169300 | 42.115 | -0.08 | -0.18 | 41.76 | 42.36 | 41.735 | 87560 |
| 1775082900 | 42.19 | -0.05 | -0.12 | 42.03 | 42.39 | 41.88 | 223437 |
| 1774996500 | 42.24 | 1.27 | 3.10 | 41.43 | 42.24 | 41.38 | 253528 |
| 1774910100 | 40.97 | -0.27 | -0.65 | 41.04 | 41.1999 | 40.8201 | 115148 |
| 1774650900 | 41.24 | -0.81 | -1.93 | 41.54 | 41.54 | 41.17 | 214164 |
| 1774564500 | 42.05 | -0.77 | -1.80 | 42.47 | 42.68 | 42.0101 | 266927 |
| 1774478100 | 42.82 | 0.92 | 2.20 | 42.73 | 42.9899 | 42.65 | 121243 |
| 1774391700 | 41.9 | -1.11 | -2.58 | 42.13 | 42.23 | 41.8185 | 190306 |
| 1774305300 | 43.01 | 1.05 | 2.50 | 42.79 | 43.5345 | 42.78 | 245992 |
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.
