Premium
iShares ESG Advanced MSCI USA ETF (USXF)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.949 | -2.81606704233 | 69.21 | 69.69 | 66.645 | 41502 | 68.44828988 | SP |
| 4 | -0.839 | -1.23201174743 | 68.1 | 69.89 | 64.36 | 59362 | 67.63946831 | SP |
| 12 | 9.121 | 15.687994496 | 58.14 | 69.89 | 57.98 | 62602 | 65.74648994 | SP |
| 26 | 9.111 | 15.668099742 | 58.15 | 69.89 | 53.0545 | 73489 | 60.92764117 | SP |
| 52 | 13.681 | 25.5337812617 | 53.58 | 69.89 | 53.0545 | 75693 | 58.67093943 | SP |
| 156 | 31.301 | 87.0439377086 | 35.96 | 69.89 | 33.13 | 81655 | 49.58743066 | SP |
| 260 | 30.731 | 84.125376403 | 36.53 | 69.89 | 27 | 79759 | 43.47568726 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 67.261 | -1.11 | -1.62 | 68.51 | 68.76 | 66.7 | 44512 |
| 1782945300 | 68.37 | -1.08 | -1.56 | 68.61 | 68.94 | 68.29 | 50238 |
| 1782858900 | 69.45 | 0.97 | 1.42 | 68.64 | 69.69 | 68.48 | 47409 |
| 1782772500 | 68.4777 | 1.12 | 1.66 | 67.68 | 68.51 | 66.644999 | 28520 |
| 1782513300 | 67.36 | -1.04 | -1.51 | 67.59 | 67.97 | 67.3 | 38731 |
| 1782426900 | 68.3956 | 0.84 | 1.24 | 69.21 | 69.21 | 68.13 | 42611 |
| 1782340500 | 67.56 | 0.08 | 0.12 | 67.56 | 68.08 | 66.959999 | 115602 |
| 1782254100 | 67.478 | -2.01 | -2.89 | 67.55 | 68.175 | 67.3 | 73355 |
| 1782167700 | 69.4885 | 0.26 | 0.37 | 69.67 | 69.89 | 69.17 | 36649 |
| 1781822100 | 69.2309 | 1.57 | 2.33 | 69.12 | 69.3699 | 68.9329 | 49158 |
| 1781735700 | 67.6578 | -0.32 | -0.47 | 68.58 | 68.86 | 67.5 | 43853 |
| 1781649300 | 67.98 | -1.05 | -1.52 | 69.01 | 69.24 | 67.85 | 164350 |
| 1781562900 | 69.0306 | 1.52 | 2.25 | 68.92 | 69.24 | 68.8801 | 42139 |
| 1781303700 | 67.51 | 0.65 | 0.97 | 66.959999 | 67.74 | 66.709999 | 40243 |
| 1781217300 | 66.8617 | 1.86 | 2.86 | 65.43 | 67.08 | 65.25 | 64128 |
| 1781130900 | 65 | -1.38 | -2.08 | 65.79 | 66.489999 | 64.9 | 80359 |
| 1781044500 | 66.3841 | -0.17 | -0.25 | 67.18 | 67.665 | 64.36 | 72675 |
| 1780958100 | 66.55 | 0.9 | 1.37 | 66.98 | 67.08 | 66.3 | 38030 |
| 1780698900 | 65.65 | -3.1 | -4.51 | 67.75 | 67.75 | 65.593999 | 38450 |
| 1780612500 | 68.75 | -0.63 | -0.91 | 68.1 | 69.07 | 67.83 | 61375 |
| 1780526100 | 69.3802 | -0.36 | -0.51 | 69.83 | 69.83 | 69.11 | 50078 |
| 1780439700 | 69.7373 | 0.88 | 1.28 | 69.35 | 69.77 | 69.24 | 48864 |
| 1780353300 | 68.8534 | 1.04 | 1.54 | 67.71 | 69.12 | 67.71 | 73102 |
| 1780094100 | 67.81 | 0.33 | 0.49 | 67.85 | 68.29 | 67.81 | 135868 |
| 1780007700 | 67.48 | 0.39 | 0.58 | 67.13 | 67.68 | 66.81 | 372930 |
| 1779921300 | 67.0881 | -0.39 | -0.57 | 67.72 | 67.72 | 66.7 | 33852 |
| 1779834900 | 67.474 | 1.12 | 1.69 | 67.23 | 67.708 | 67 | 34423 |
| 1779489300 | 66.3508 | 0.25 | 0.38 | 66.64 | 66.7 | 66.155 | 33316 |
| 1779402900 | 66.0995 | 0.03 | 0.05 | 65.64 | 66.245 | 65.53 | 38810 |
| 1779316500 | 66.0691 | 1.15 | 1.78 | 65.44 | 66.22 | 65.18 | 42157 |
| 1779230100 | 64.9152 | -0.47 | -0.71 | 64.739999 | 65.535 | 64.45 | 40536 |
| 1779143700 | 65.3822 | -0.42 | -0.63 | 66.25 | 66.25 | 64.819999 | 54939 |
| 1778884500 | 65.8 | -1.59 | -2.36 | 66.39 | 66.459999 | 65.75 | 68506 |
| 1778798100 | 67.39 | 0.99 | 1.49 | 66.51 | 67.53 | 66.51 | 69533 |
| 1778711700 | 66.4 | 0.31 | 0.47 | 66.629999 | 66.629999 | 65.89 | 68339 |
| 1778625300 | 66.09 | -0.47 | -0.71 | 66.04 | 66.29 | 65.08 | 54122 |
| 1778538900 | 66.56 | 0.58 | 0.88 | 66.16 | 66.75 | 66.16 | 45594 |
| 1778279700 | 65.98 | 1.15 | 1.77 | 65.379999 | 65.98 | 65.29 | 43960 |
| 1778193300 | 64.8302 | -0.4 | -0.61 | 65.09 | 65.51 | 64.69 | 48598 |
| 1778106900 | 65.2261 | 1.6 | 2.51 | 64.66 | 65.2622 | 64.4701 | 43812 |
| 1778020500 | 63.6283 | 0.74 | 1.18 | 63.43 | 63.82 | 63.39 | 34027 |
| 1777934100 | 62.8891 | -0.18 | -0.29 | 63.24 | 63.41 | 62.52 | 46358 |
| 1777674900 | 63.07 | 0.11 | 0.17 | 63.19 | 63.37 | 63.07 | 73239 |
| 1777588500 | 62.96 | 0.19 | 0.30 | 62.98 | 63.12 | 62.42 | 202678 |
| 1777502100 | 62.7732 | 0.07 | 0.11 | 63 | 63 | 62.435 | 32549 |
| 1777415700 | 62.7073 | -1 | -1.57 | 62.78 | 62.9615 | 62.2601 | 39792 |
| 1777329300 | 63.7062 | 0.36 | 0.56 | 63.36 | 63.71 | 63.11 | 50390 |
| 1777070100 | 63.351 | 0.95 | 1.53 | 62.93 | 63.55 | 62.61 | 65855 |
| 1776983700 | 62.3983 | -0.24 | -0.39 | 62.6 | 62.87 | 61.73 | 82246 |
| 1776897300 | 62.64 | 0.69 | 1.11 | 62.44 | 62.68 | 62.1801 | 59139 |
| 1776810900 | 61.95 | -0.22 | -0.35 | 62.32 | 62.6 | 61.73 | 57836 |
| 1776724500 | 62.17 | 0.11 | 0.18 | 61.9 | 62.17 | 61.69 | 79187 |
| 1776465300 | 62.06 | 0.91 | 1.49 | 61.73 | 62.18 | 61.71 | 40986 |
| 1776378900 | 61.15 | 0.26 | 0.43 | 60.89 | 61.28 | 60.8273 | 49065 |
| 1776292500 | 60.8871 | 0.49 | 0.81 | 60.51 | 60.895 | 60.32 | 49152 |
| 1776206100 | 60.3991 | 0.78 | 1.32 | 59.93 | 60.44 | 59.85 | 33240 |
| 1776119700 | 59.615 | 0.91 | 1.55 | 58.34 | 59.615 | 58.34 | 31580 |
| 1775860500 | 58.7067 | 0.18 | 0.31 | 58.73 | 59 | 58.6743 | 22781 |
| 1775774100 | 58.5228 | 0.32 | 0.55 | 58.14 | 58.59 | 57.98 | 51705 |
| 1775687700 | 58.2036 | 1.83 | 3.24 | 58.5 | 58.54 | 57.87 | 29066 |
| 1775601300 | 56.3775 | 0.18 | 0.32 | 56.06 | 56.3775 | 55.74 | 45970 |
| 1775514900 | 56.1996 | 0.26 | 0.46 | 55.92 | 56.21 | 55.8658 | 61009 |
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.
