Premium
iShares Trust iShares MSCI Qatar (QAT)
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 | -0.155 | -0.855408388521 | 18.12 | 18.15 | 17.95 | 15269 | 18.05610933 | SP |
| 4 | -0.725 | -3.87907972178 | 18.69 | 18.84 | 17.95 | 99982 | 18.33866009 | SP |
| 12 | -1.065 | -5.59642669469 | 19.03 | 19.5 | 17.95 | 56018 | 18.6542715 | SP |
| 26 | -0.865 | -4.59373340414 | 18.83 | 20.17 | 17.95 | 41002 | 18.74326491 | SP |
| 52 | -0.595 | -3.20581896552 | 18.56 | 20.64 | 17.95 | 32426 | 19.0024923 | SP |
| 156 | 0.025 | 0.139353400223 | 17.94 | 20.64 | 15.66 | 31568 | 18.34391556 | SP |
| 260 | -1.035 | -5.44736842105 | 19 | 25.71 | 15.66 | 26363 | 19.17464588 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 17.965 | -0.16 | -0.86 | 18.01 | 18.0399 | 17.9001 | 2305 |
| 1782945300 | 18.12 | 0.12 | 0.67 | 18.05 | 18.15 | 18.05 | 25606 |
| 1782858900 | 18 | 0 | 0.00 | 18.02 | 18.06 | 17.985 | 12351 |
| 1782772500 | 18 | -0.01 | -0.06 | 18.08 | 18.085 | 17.99 | 11940 |
| 1782513300 | 18.0101 | -0.04 | -0.22 | 18.08 | 18.08 | 18 | 2793 |
| 1782426900 | 18.05 | -0.16 | -0.88 | 18.12 | 18.12 | 18.03 | 23657 |
| 1782340500 | 18.21 | -0.16 | -0.87 | 18.21 | 18.22 | 18.19 | 3321 |
| 1782254100 | 18.37 | -0.07 | -0.39 | 18.35 | 18.39 | 18.33 | 21914 |
| 1782167700 | 18.4418 | -0.12 | -0.63 | 18.41 | 18.52 | 18.395 | 24556 |
| 1781822100 | 18.5591 | 0.06 | 0.32 | 18.61 | 18.64 | 18.46 | 15298 |
| 1781735700 | 18.5 | 0.01 | 0.04 | 18.49 | 18.61 | 18.49 | 11445 |
| 1781649300 | 18.4932 | -0.02 | -0.09 | 18.45 | 18.53 | 18.45 | 6049 |
| 1781562900 | 18.51 | -0.09 | -0.48 | 18.47 | 18.53 | 18.46 | 8846 |
| 1781303700 | 18.6 | 0.06 | 0.34 | 18.59 | 18.6 | 18.51 | 15076 |
| 1781217300 | 18.5363 | 0.02 | 0.09 | 18.43 | 18.59 | 18.43 | 2958 |
| 1781130900 | 18.52 | -0.06 | -0.32 | 18.61 | 18.64 | 18.52 | 14027 |
| 1781044500 | 18.58 | 0.33 | 1.81 | 18.48 | 18.63 | 18.48 | 162127 |
| 1780958100 | 18.25 | -0.37 | -1.99 | 18.28 | 18.38 | 18.2 | 1294615 |
| 1780698900 | 18.62 | -0.22 | -1.17 | 18.69 | 18.73 | 18.62 | 191689 |
| 1780612500 | 18.84 | 0.1 | 0.53 | 18.69 | 18.84 | 18.17 | 51393 |
| 1780526100 | 18.74 | -0.07 | -0.37 | 18.76 | 18.76 | 18.66 | 10547 |
| 1780439700 | 18.8089 | -0.26 | -1.37 | 18.8 | 18.93 | 18.8 | 24407 |
| 1780353300 | 19.07 | -0.16 | -0.83 | 18.83 | 19.125 | 18.72 | 63737 |
| 1780094100 | 19.23 | -0.17 | -0.88 | 19.14 | 19.5 | 19.05 | 72329 |
| 1780007700 | 19.4 | 0.33 | 1.73 | 19.12 | 19.5 | 19.08 | 144642 |
| 1779921300 | 19.07 | -0.03 | -0.16 | 19.14 | 19.14 | 19.03 | 12929 |
| 1779834900 | 19.1 | 0.48 | 2.58 | 18.99 | 19.11 | 18.91 | 28229 |
| 1779489300 | 18.62 | 0.02 | 0.08 | 18.61 | 18.67 | 18.57 | 3462 |
| 1779402900 | 18.6046 | 0.01 | 0.05 | 18.6 | 18.67 | 18.53 | 3261 |
| 1779316500 | 18.595 | 0.35 | 1.89 | 18.48 | 18.64 | 18.48 | 2886 |
| 1779230100 | 18.2496 | -0.33 | -1.78 | 18.58 | 18.67 | 18.18 | 40858 |
| 1779143700 | 18.58 | -0.1 | -0.54 | 18.65 | 18.65 | 18.54 | 3303 |
| 1778884500 | 18.68 | -0.07 | -0.37 | 18.68 | 18.75 | 18.64 | 3524 |
| 1778798100 | 18.75 | -0.01 | -0.05 | 18.8 | 18.82 | 18.75 | 15743 |
| 1778711700 | 18.76 | -0.05 | -0.27 | 18.77 | 18.8 | 18.695 | 6165 |
| 1778625300 | 18.81 | -0.29 | -1.52 | 18.89 | 18.9 | 18.7819 | 4065 |
| 1778538900 | 19.1 | -0.08 | -0.42 | 19.08 | 19.19 | 19.05 | 570519 |
| 1778279700 | 19.18 | 0.03 | 0.16 | 19.21 | 19.23 | 19.165 | 4304 |
| 1778193300 | 19.15 | 0.08 | 0.42 | 19.1 | 19.2 | 19.1 | 13225 |
| 1778106900 | 19.07 | 0.21 | 1.11 | 19.09 | 19.13 | 19.07 | 6055 |
| 1778020500 | 18.86 | -0.03 | -0.16 | 18.91 | 18.94 | 18.79 | 36072 |
| 1777934100 | 18.89 | 0.09 | 0.48 | 18.9 | 18.99 | 18.89 | 9325 |
| 1777674900 | 18.8 | 0.02 | 0.11 | 18.82 | 18.99 | 18.75 | 2605 |
| 1777588500 | 18.78 | -0.17 | -0.90 | 18.83 | 18.88 | 18.77 | 10648 |
| 1777502100 | 18.95 | -0.05 | -0.26 | 18.96 | 19.03 | 18.95 | 5482 |
| 1777415700 | 19 | -0.1 | -0.52 | 19.06 | 19.07 | 18.995 | 3458 |
| 1777329300 | 19.1 | -0.15 | -0.78 | 19.12 | 19.198 | 19 | 26978 |
| 1777070100 | 19.25 | 0.13 | 0.68 | 19.19 | 19.3 | 19.12 | 29432 |
| 1776983700 | 19.12 | 0.01 | 0.05 | 19.18 | 19.28 | 19.08 | 50021 |
| 1776897300 | 19.11 | -0.07 | -0.35 | 19.21 | 19.22 | 19.11 | 4829 |
| 1776810900 | 19.177 | -0.09 | -0.48 | 19.29 | 19.29 | 19.177 | 4698 |
| 1776724500 | 19.27 | -0.11 | -0.58 | 19.3 | 19.32 | 19.215 | 6640 |
| 1776465300 | 19.3816 | 0.08 | 0.42 | 19.26 | 19.41 | 19.26 | 10309 |
| 1776378900 | 19.3 | -0.1 | -0.52 | 19.32 | 19.33 | 19.19 | 22470 |
| 1776292500 | 19.4 | 0.16 | 0.83 | 19.36 | 19.45 | 19.34 | 11947 |
| 1776206100 | 19.2406 | 0.08 | 0.39 | 19.27 | 19.31 | 19.18 | 5735 |
| 1776119700 | 19.1652 | -0.2 | -1.06 | 19.07 | 19.28 | 19 | 12507 |
| 1775860500 | 19.37 | 0.24 | 1.27 | 19.13 | 19.39 | 19.06 | 16173 |
| 1775774100 | 19.1262 | -0.04 | -0.23 | 19.03 | 19.25 | 19.0201 | 45872 |
| 1775687700 | 19.17 | 0.65 | 3.51 | 19.19 | 19.21 | 19.075 | 18214 |
| 1775601300 | 18.52 | -0.12 | -0.64 | 18.47 | 18.54 | 18.34 | 11760 |
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.
