Premium
iShares Core MSCI Total International Stock (IXUS)
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 | -2.8 | -2.88659793814 | 97 | 97.45 | 94.03 | 1621586 | 96.09540771 | SP |
| 4 | -2.67 | -2.75627129142 | 96.87 | 97.9258 | 92.42 | 2064652 | 95.8573914 | SP |
| 12 | 6.68 | 7.63254113346 | 87.52 | 97.9258 | 85.49 | 2027648 | 93.59317057 | SP |
| 26 | 9.32 | 10.9802073516 | 84.88 | 97.9258 | 83.34 | 2524691 | 90.59684768 | SP |
| 52 | 18.38 | 24.2416249011 | 75.82 | 97.9258 | 75.7666 | 2154231 | 86.69279375 | SP |
| 156 | 32.66 | 53.0711732207 | 61.54 | 97.9258 | 57.04 | 1914491 | 74.44083658 | SP |
| 260 | 20.57 | 27.9369822083 | 73.63 | 97.9258 | 49.42 | 2175875 | 69.10064349 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782254100 | 94.2 | -2.99 | -3.08 | 94.07 | 95.03 | 94.03 | 1188608 |
| 1782167700 | 97.19 | 0.22 | 0.23 | 97.26 | 97.4456 | 97.03 | 1687522 |
| 1781822100 | 96.97 | 1.24 | 1.30 | 96.92 | 97.13 | 96.65 | 1391087 |
| 1781735700 | 95.73 | -0.44 | -0.46 | 97 | 97.45 | 95.57 | 2219126 |
| 1781649300 | 96.17 | -0.38 | -0.39 | 96.72 | 96.89 | 96.09 | 2066194 |
| 1781562900 | 96.55 | 0.18 | 0.19 | 96.87 | 96.93 | 96.39 | 4019527 |
| 1781303700 | 96.37 | 0.41 | 0.43 | 95.85 | 96.625 | 95.43 | 3217674 |
| 1781217300 | 95.96 | 3.14 | 3.38 | 93.78 | 96.09 | 93.49 | 1717900 |
| 1781130900 | 92.82 | -1.36 | -1.44 | 93.6 | 94.35 | 92.7 | 2534981 |
| 1781044500 | 94.18 | 0.01 | 0.01 | 95.46 | 95.72 | 92.42 | 2141447 |
| 1780958100 | 94.17 | 0.86 | 0.92 | 94.52 | 94.795 | 93.985 | 1519937 |
| 1780698900 | 93.31 | -3.75 | -3.86 | 95.52 | 95.569 | 93.07 | 2458049 |
| 1780612500 | 97.06 | 0.14 | 0.14 | 96.63 | 97.22 | 96.42 | 704159 |
| 1780526100 | 96.92 | -0.99 | -1.01 | 97.355 | 97.4999 | 96.73 | 859185 |
| 1780439700 | 97.91 | 0.8 | 0.82 | 97.19 | 97.9258 | 97.19 | 1108301 |
| 1780353300 | 97.11 | 0.37 | 0.38 | 96.63 | 97.58 | 96.26 | 1858513 |
| 1780094100 | 96.74 | 0.05 | 0.05 | 97.07 | 97.34 | 96.725 | 4785825 |
| 1780007700 | 96.69 | 0.19 | 0.20 | 95.94 | 96.93 | 95.67 | 1694705 |
| 1779921300 | 96.5 | -0.37 | -0.38 | 96.87 | 97 | 96.26 | 2055643 |
| 1779834900 | 96.87 | 1.88 | 1.98 | 96.75 | 97 | 96.49 | 1544619 |
| 1779489300 | 94.99 | -0.14 | -0.15 | 95.16 | 95.57 | 94.88 | 1014011 |
| 1779402900 | 95.13 | 0.5 | 0.53 | 93.993 | 95.485 | 93.8087 | 2465336 |
| 1779316500 | 94.63 | 1.56 | 1.68 | 93.26 | 94.78 | 93.115 | 1682056 |
| 1779230100 | 93.07 | -0.83 | -0.88 | 92.87 | 93.667548 | 92.6 | 1688117 |
| 1779143700 | 93.9 | 0.51 | 0.55 | 94.18 | 94.245 | 93.105 | 2223339 |
| 1778884500 | 93.39 | -2.17 | -2.27 | 93.7 | 93.795 | 93.1151 | 1214407 |
| 1778798100 | 95.56 | -0.04 | -0.04 | 95.55 | 95.81 | 95.27 | 957435 |
| 1778711700 | 95.6 | 0.98 | 1.04 | 94.81 | 95.67 | 94.67 | 2066206 |
| 1778625300 | 94.62 | -1.34 | -1.40 | 94.77 | 94.78 | 93.855 | 1730280 |
| 1778538900 | 95.96 | -0.06 | -0.06 | 95.945 | 96.175 | 95.79 | 1950156 |
| 1778279700 | 96.02 | 1.25 | 1.32 | 95.69 | 96.03 | 95.58 | 2168068 |
| 1778193300 | 94.77 | -1.45 | -1.51 | 96.31 | 96.38 | 94.68 | 2127374 |
| 1778106900 | 96.22 | 2.52 | 2.69 | 95.72 | 96.28 | 95.515 | 1107106 |
| 1778020500 | 93.7 | 1.32 | 1.43 | 93.32 | 93.85 | 93.13 | 1188584 |
| 1777934100 | 92.38 | -0.84 | -0.90 | 92.96 | 93.32 | 92.06 | 3088678 |
| 1777674900 | 93.22 | 0.04 | 0.04 | 93.19 | 93.905 | 93.15 | 1473502 |
| 1777588500 | 93.18 | 1.97 | 2.16 | 92.33 | 93.4499 | 92.105 | 3545260 |
| 1777502100 | 91.21 | -0.77 | -0.84 | 91.685 | 91.72 | 90.84 | 1631012 |
| 1777415700 | 91.98 | -0.57 | -0.62 | 91.97 | 92.19 | 91.565 | 1260190 |
| 1777329300 | 92.55 | -0.12 | -0.13 | 92.91 | 93.01 | 92.41 | 2460288 |
| 1777070100 | 92.67 | 0.91 | 0.99 | 92.3 | 92.83 | 92.11 | 1209869 |
| 1776983700 | 91.76 | -1.05 | -1.13 | 92.25 | 92.645 | 90.83 | 1940701 |
| 1776897300 | 92.81 | 0.83 | 0.90 | 92.81 | 92.93 | 92.52 | 933480 |
| 1776810900 | 91.98 | -1.89 | -2.01 | 93.51 | 93.635 | 91.9099 | 2335207 |
| 1776724500 | 93.87 | -0.38 | -0.40 | 93.7 | 93.87 | 93.205 | 1627280 |
| 1776465300 | 94.25 | 1.36 | 1.46 | 94.28 | 95.02 | 94.11 | 2519352 |
| 1776378900 | 92.89 | -0.04 | -0.04 | 93.21 | 93.29 | 92.6599 | 1100604 |
| 1776292500 | 92.93 | -0.17 | -0.18 | 92.77 | 93 | 92.6 | 2616984 |
| 1776206100 | 93.1 | 1.08 | 1.17 | 92.62 | 93.17 | 92.49 | 1665166 |
| 1776119700 | 92.02 | 0.69 | 0.76 | 90.73 | 92.065 | 90.575 | 2400216 |
| 1775860500 | 91.33 | 0.22 | 0.24 | 91.7 | 91.8 | 91.042 | 963984 |
| 1775774100 | 91.11 | -0.24 | -0.26 | 90.39 | 91.48 | 90.135 | 3245231 |
| 1775687700 | 91.35 | 3.73 | 4.26 | 91.62 | 91.62 | 90.68 | 1825891 |
| 1775601300 | 87.62 | 0.04 | 0.05 | 87.15 | 87.66 | 86.25 | 3472308 |
| 1775514900 | 87.58 | 0.49 | 0.56 | 87.32 | 87.73 | 87.21 | 2711652 |
| 1775169300 | 87.09 | -0.52 | -0.59 | 85.53 | 87.45 | 85.49 | 1756990 |
| 1775082900 | 87.61 | 0.97 | 1.12 | 87.52 | 88.245 | 87.26 | 5408105 |
| 1774996500 | 86.64 | 2.9 | 3.46 | 84.72 | 86.64 | 84.45 | 3739707 |
| 1774910100 | 83.74 | -0.06 | -0.07 | 84.57 | 84.6 | 83.34 | 4485471 |
| 1774650900 | 83.8 | -0.61 | -0.72 | 84.1 | 84.66 | 83.5199 | 2535957 |
| 1774564500 | 84.41 | -2.08 | -2.40 | 85.36 | 85.93 | 84.385 | 3069560 |
| 1774478100 | 86.49 | 1.25 | 1.47 | 86.7 | 86.92 | 86.02 | 2052469 |
| 1774391700 | 85.24 | -0.74 | -0.86 | 84.61 | 85.75 | 84.5 | 2783864 |
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.
