Premium
Ishares Iv Plc (EDMW)
TG
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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741210020 | 8.689 | -0.08 | -0.86 | 8.75 | 8.75 | 8.594 | 49429 |
| 1741123620 | 8.7639999 | -0.12 | -1.30 | 8.867 | 8.894 | 8.707 | 10992 |
| 1741037220 | 8.879 | -0.1 | -1.06 | 9.082 | 9.112 | 8.859 | 14856 |
| 1740778020 | 8.974 | -0.11 | -1.17 | 8.9659999 | 9.004 | 8.93 | 2006 |
| 1740691620 | 9.08 | 0.03 | 0.32 | 9.086 | 9.087 | 9.049 | 338 |
| 1740605220 | 9.051 | 0.06 | 0.64 | 9.057 | 9.087 | 9.026 | 1163 |
| 1740518820 | 8.993 | -0.08 | -0.91 | 9.048 | 9.052 | 8.9499999 | 7705 |
| 1740432420 | 9.076 | -0.01 | -0.13 | 9.083 | 9.126 | 9.069 | 4432 |
| 1740173220 | 9.0879999 | -0.09 | -0.99 | 9.2029999 | 9.219 | 9.0749999 | 60861 |
| 1740086820 | 9.179 | -0.09 | -0.96 | 9.238 | 9.241 | 9.162 | 6791 |
| 1740000420 | 9.268 | 0.03 | 0.29 | 9.267 | 9.268 | 9.231 | 5547 |
| 1739914020 | 9.241 | 0.01 | 0.12 | 9.228 | 9.242 | 9.22 | 4874 |
| 1739827620 | 9.23 | 0.09 | 0.93 | 9.177 | 9.23 | 9.177 | 8652 |
| 1739568420 | 9.145 | -0.09 | -0.94 | 9.244 | 9.244 | 9.145 | 1335 |
| 1739482020 | 9.2319999 | 0.06 | 0.69 | 9.124 | 9.2319999 | 9.124 | 2525 |
| 1739395620 | 9.169 | -0.07 | -0.75 | 9.228 | 9.228 | 9.138 | 3280 |
| 1739309220 | 9.238 | -0.03 | -0.37 | 9.25 | 9.25 | 9.209 | 16363 |
| 1739222820 | 9.272 | 0.05 | 0.55 | 9.221 | 9.272 | 9.2129999 | 7193 |
| 1738963620 | 9.221 | 0.01 | 0.07 | 9.2449999 | 9.247 | 9.189 | 4481 |
| 1738877220 | 9.215 | 0.03 | 0.32 | 9.195 | 9.2479999 | 9.195 | 11496 |
| 1738790820 | 9.186 | 0.01 | 0.15 | 9.117 | 9.186 | 9.094 | 20709 |
| 1738704420 | 9.172 | -0.02 | -0.20 | 9.1329999 | 9.172 | 9.103 | 6270 |
| 1738618020 | 9.19 | -0 | -0.03 | 9.1329999 | 9.221 | 9.093 | 28626 |
| 1738358820 | 9.193 | -0.04 | -0.48 | 9.272 | 9.272 | 9.193 | 10217 |
| 1738272420 | 9.237 | 0.09 | 0.94 | 9.195 | 9.237 | 9.15 | 26060 |
| 1738186020 | 9.151 | -0.01 | -0.13 | 9.199 | 9.205 | 9.144 | 14840 |
| 1738099620 | 9.163 | 0.11 | 1.20 | 9.1329999 | 9.1709999 | 9.092 | 3061 |
| 1738013220 | 9.054 | -0.11 | -1.16 | 9.086 | 9.086 | 8.9659999 | 12830 |
| 1737754020 | 9.16 | -0.05 | -0.58 | 9.2029999 | 9.2029999 | 9.16 | 7121 |
| 1737667620 | 9.2129999 | 0 | 0.03 | 9.201 | 9.222 | 9.176 | 1525 |
| 1737581220 | 9.21 | 0.05 | 0.52 | 9.17 | 9.217 | 9.17 | 6384 |
| 1737494820 | 9.162 | 0.07 | 0.71 | 9.17 | 9.17 | 9.121 | 15960 |
| 1737408420 | 9.097 | -0.1 | -1.08 | 9.1679999 | 9.1839999 | 9.086 | 21109 |
| 1737149220 | 9.196 | 0.11 | 1.21 | 9.109 | 9.209 | 9.106 | 3961 |
| 1737062820 | 9.086 | -0.01 | -0.15 | 9.117 | 9.137 | 9.0779999 | 2997 |
| 1736976420 | 9.1 | 0.2 | 2.25 | 8.928 | 9.1 | 8.928 | 8012 |
| 1736890020 | 8.9 | -0.08 | -0.91 | 8.978 | 8.994 | 8.891 | 5608 |
| 1736803620 | 8.9819999 | 0.02 | 0.19 | 8.959 | 8.9819999 | 8.877 | 14750 |
| 1736544420 | 8.965 | -0.06 | -0.68 | 9.063 | 9.063 | 8.955 | 13341 |
| 1736458020 | 9.026 | 0.01 | 0.13 | 9.042 | 9.042 | 9.005 | 5227 |
| 1736371620 | 9.0139999 | 0.01 | 0.16 | 9.031 | 9.06 | 8.9819999 | 4511 |
| 1736285220 | 9 | -0.02 | -0.22 | 9.031 | 9.1039999 | 9 | 9545 |
| 1736198820 | 9.02 | -0.03 | -0.35 | 9.0749999 | 9.115 | 9.02 | 15669 |
| 1735939620 | 9.052 | 0.02 | 0.18 | 9.0139999 | 9.084 | 8.992 | 36699 |
| 1735853220 | 9.036 | 0.08 | 0.89 | 8.964 | 9.0719999 | 8.94 | 22181 |
| 1735594020 | 8.956 | -0.04 | -0.49 | 8.996 | 8.996 | 8.954 | 6119 |
| 1735334820 | 9 | 0 | 0.02 | 9.084 | 9.084 | 8.9369999 | 206078 |
| 1734989220 | 8.9979999 | 0.05 | 0.57 | 8.973 | 9.006 | 8.929 | 17237 |
| 1734730020 | 8.9469999 | 0.02 | 0.24 | 8.885 | 8.9979999 | 8.7769999 | 12050 |
| 1734643620 | 8.926 | -0.02 | -0.17 | 8.9179999 | 8.945 | 8.904 | 1739 |
| 1734557220 | 8.941 | -0.14 | -1.56 | 9.083 | 9.112 | 8.941 | 16025 |
| 1734470820 | 9.083 | -0.04 | -0.41 | 9.0719999 | 9.1039999 | 9.052 | 5019 |
| 1734384420 | 9.1199999 | 0.02 | 0.20 | 9.092 | 9.122 | 9.069 | 37566 |
| 1734125220 | 9.102 | -0.04 | -0.40 | 9.167 | 9.167 | 9.064 | 11634 |
| 1734038820 | 9.1389999 | -0.01 | -0.12 | 9.144 | 9.157 | 9.113 | 13628 |
| 1733952420 | 9.15 | 0.06 | 0.66 | 9.11 | 9.15 | 9.082 | 7214 |
| 1733866020 | 9.09 | -0.02 | -0.24 | 9.111 | 9.1199999 | 9.079 | 2859 |
| 1733779620 | 9.112 | 0 | 0.01 | 9.119 | 9.153 | 9.081 | 8230 |
| 1733520420 | 9.111 | 0 | 0.04 | 9.113 | 9.143 | 9.079 | 9893 |
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
