Premium
iShares Trust iShares MSCI UAE (UAE)
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 | 0.03 | 0.157811678064 | 19.01 | 19.5 | 18.9 | 185514 | 19.11904523 | SP |
| 4 | 0.29 | 1.54666666667 | 18.75 | 20.4 | 18.325 | 383518 | 19.50757481 | SP |
| 12 | -0.51 | -2.60869565217 | 19.55 | 20.552 | 18.325 | 394896 | 19.32462348 | SP |
| 26 | -0.56 | -2.85714285714 | 19.6 | 22.29 | 17.29 | 576367 | 19.46338174 | SP |
| 52 | 0.14 | 0.740740740741 | 18.9 | 22.29 | 17.29 | 395073 | 19.44296799 | SP |
| 156 | 4.36 | 29.7002724796 | 14.68 | 22.29 | 13.245 | 180760 | 18.68706096 | SP |
| 260 | 5.15 | 37.0770338373 | 13.89 | 22.29 | 13.245 | 118481 | 18.46503379 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463700 | 19.17 | -0.31 | -1.59 | 19.3 | 19.4799 | 19.05 | 342525 |
| 1783377300 | 19.48 | 0.46 | 2.42 | 19.36 | 19.5 | 19.3 | 158557 |
| 1783031700 | 19.02 | -0.01 | -0.05 | 19.05 | 19.25 | 18.95 | 75868 |
| 1782945300 | 19.03 | 0.02 | 0.11 | 19.01 | 19.2 | 18.97 | 281860 |
| 1782858900 | 19.01 | -0.18 | -0.94 | 19.01 | 19.07 | 18.9 | 225771 |
| 1782772500 | 19.19 | -0.05 | -0.26 | 19.23 | 19.23 | 19.05 | 73588 |
| 1782513300 | 19.24 | 0.14 | 0.73 | 19.17 | 19.5 | 19.17 | 225982 |
| 1782426900 | 19.1 | -0.72 | -3.63 | 19.33 | 19.33 | 19.0486 | 274343 |
| 1782340500 | 19.82 | 0.14 | 0.71 | 19.68 | 19.93 | 19.6359 | 296537 |
| 1782254100 | 19.68 | -0.3 | -1.50 | 19.74 | 19.77 | 19.55 | 272505 |
| 1782167700 | 19.98 | -0.37 | -1.82 | 20 | 20.1 | 19.8904 | 767692 |
| 1781822100 | 20.35 | 0.74 | 3.77 | 20.07 | 20.4 | 20.07 | 580351 |
| 1781735700 | 19.61 | -0.12 | -0.61 | 19.65 | 19.7 | 19.45 | 276329 |
| 1781649300 | 19.73 | -0.07 | -0.35 | 19.56 | 19.97 | 19.385 | 971964 |
| 1781562900 | 19.8 | 0.18 | 0.92 | 19.43 | 19.85 | 19.22 | 429452 |
| 1781303700 | 19.62 | 0.72 | 3.81 | 19.52 | 19.65 | 19.32 | 877232 |
| 1781217300 | 18.9 | 0.36 | 1.94 | 18.67 | 18.955 | 18.445 | 331836 |
| 1781130900 | 18.54 | 0.03 | 0.16 | 18.62 | 18.79 | 18.52 | 240946 |
| 1781044500 | 18.51 | -0.19 | -1.02 | 18.75 | 18.858 | 18.325 | 542514 |
| 1780958100 | 18.7 | 0.2 | 1.08 | 18.5 | 18.79 | 18.5 | 170792 |
| 1780698900 | 18.5 | -0.35 | -1.86 | 18.81 | 18.83 | 18.44 | 621421 |
| 1780612500 | 18.85 | 0.27 | 1.45 | 18.61 | 18.94 | 18.56 | 310182 |
| 1780526100 | 18.58 | -0.26 | -1.38 | 18.71 | 18.71 | 18.51 | 89588 |
| 1780439700 | 18.84 | -0.17 | -0.89 | 18.86 | 18.91 | 18.71 | 198525 |
| 1780353300 | 19.01 | -0.52 | -2.66 | 19.01 | 19.155 | 18.8003 | 292958 |
| 1780094100 | 19.53 | -0.1 | -0.51 | 19.4 | 19.63 | 19.31 | 374912 |
| 1780007700 | 19.63 | 0.46 | 2.40 | 19.3 | 19.67 | 19.1079 | 367502 |
| 1779921300 | 19.17 | 0.21 | 1.11 | 19.2 | 19.27 | 19.02 | 1493775 |
| 1779834900 | 18.96 | 0.05 | 0.24 | 19.35 | 19.35 | 18.82 | 500300 |
| 1779489300 | 18.915 | -0.14 | -0.71 | 19.1 | 19.1 | 18.85 | 597376 |
| 1779402900 | 19.05 | 0.17 | 0.90 | 18.7 | 19.06 | 18.68 | 904293 |
| 1779316500 | 18.88 | 0.11 | 0.59 | 18.61 | 18.92 | 18.56 | 724821 |
| 1779230100 | 18.77 | 0.17 | 0.91 | 18.82 | 18.86 | 18.69 | 118102 |
| 1779143700 | 18.6 | -0.32 | -1.69 | 18.58 | 18.6973 | 18.43 | 227214 |
| 1778884500 | 18.92 | -0.12 | -0.63 | 18.95 | 19 | 18.84 | 228300 |
| 1778798100 | 19.04 | 0.07 | 0.37 | 19.1 | 19.18 | 19.0004 | 90280 |
| 1778711700 | 18.97 | -0.03 | -0.16 | 19.05 | 19.18 | 18.835 | 533970 |
| 1778625300 | 19 | -0.2 | -1.04 | 19.11 | 19.1786 | 18.865 | 345223 |
| 1778538900 | 19.2 | -0.37 | -1.89 | 19.43 | 19.46 | 19.15 | 514892 |
| 1778279700 | 19.57 | 0.08 | 0.41 | 19.59 | 19.7 | 19.565 | 108092 |
| 1778193300 | 19.49 | -0.27 | -1.37 | 19.8 | 19.8 | 19.43 | 236105 |
| 1778106900 | 19.76 | 0.6 | 3.13 | 19.78 | 19.78 | 19.62 | 306824 |
| 1778020500 | 19.16 | 0.18 | 0.95 | 19.26 | 19.33 | 19.08 | 261152 |
| 1777934100 | 18.98 | -0.49 | -2.52 | 19.43 | 19.455 | 18.94 | 683019 |
| 1777674900 | 19.47 | 0.24 | 1.25 | 19.21 | 19.5 | 19.21 | 198080 |
| 1777588500 | 19.23 | -0.32 | -1.64 | 19.34 | 19.34 | 19.1 | 491688 |
| 1777502100 | 19.55 | -0.09 | -0.46 | 19.64 | 19.72 | 19.5 | 129861 |
| 1777415700 | 19.64 | 0.18 | 0.92 | 19.46 | 19.74 | 19.42 | 452244 |
| 1777329300 | 19.46 | 0 | 0.00 | 19.39 | 19.56 | 19.385 | 112902 |
| 1777070100 | 19.46 | 0.39 | 2.05 | 19.4 | 19.5 | 19.29 | 63863 |
| 1776983700 | 19.07 | -0.36 | -1.85 | 19.3 | 19.39 | 18.925 | 510627 |
| 1776897300 | 19.43 | -0.08 | -0.41 | 19.36 | 19.4999 | 19.32 | 198274 |
| 1776810900 | 19.51 | -0.35 | -1.76 | 19.8 | 19.8 | 19.34 | 1254995 |
| 1776724500 | 19.86 | -0.54 | -2.65 | 19.9 | 19.91 | 19.6105 | 286337 |
| 1776465300 | 20.4 | 0.61 | 3.08 | 20.07 | 20.552 | 20.05 | 452542 |
| 1776378900 | 19.79 | -0.17 | -0.85 | 19.96 | 20 | 19.76 | 358847 |
| 1776292500 | 19.96 | 0.04 | 0.20 | 19.85 | 19.97 | 19.76 | 213764 |
| 1776206100 | 19.92 | 0.35 | 1.79 | 19.55 | 19.95 | 19.4 | 582124 |
| 1776119700 | 19.57 | 0.38 | 1.98 | 19.19 | 19.6 | 19.18 | 587372 |
| 1775860500 | 19.19 | -0.29 | -1.49 | 19.48 | 19.48 | 19.14 | 214739 |
| 1775774100 | 19.48 | 0.27 | 1.38 | 19.22 | 19.495 | 19.14 | 467441 |
| 1775687700 | 19.215 | 0.81 | 4.37 | 19.49 | 19.65 | 19.17 | 1302982 |
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.
