Premium
Ishares Iv Plc (ERNX)
TG
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1734730020 | 5.3601 | -0.02 | -0.37 | 5.409 | 5.4497 | 5.3601 | 165588 |
| 1734643620 | 5.3801 | -0.01 | -0.19 | 5.3901 | 5.4 | 5.3801 | 249726 |
| 1734557220 | 5.3901 | -0.02 | -0.34 | 5.3999 | 5.4086 | 5.3781 | 80174 |
| 1734470820 | 5.4085 | 0.06 | 1.19 | 5.3799 | 5.4085 | 5.3785 | 76430 |
| 1734384420 | 5.345 | -0.03 | -0.58 | 5.3799 | 5.446 | 5.345 | 238411 |
| 1734125220 | 5.3763 | 0 | 0.03 | 5.3749 | 5.3783 | 5.3749 | 93829 |
| 1734038820 | 5.3749 | 0.02 | 0.33 | 5.3572 | 5.3799 | 5.3572 | 86633 |
| 1733952420 | 5.3572 | -0.02 | -0.42 | 5.3571 | 5.3799 | 5.3571 | 21826 |
| 1733866020 | 5.3799 | 0.01 | 0.11 | 5.3799 | 5.3799 | 5.3733 | 35992 |
| 1733779620 | 5.3741 | -0 | -0.01 | 5.3799 | 5.38 | 5.3568 | 256510 |
| 1733520420 | 5.3745 | -0.01 | -0.10 | 5.3733 | 5.376 | 5.3728999 | 185936 |
| 1733434020 | 5.3799 | 0 | 0.00 | 5.3799 | 5.3799 | 5.3707 | 56269 |
| 1733347620 | 5.3799 | 0 | 0.00 | 5.3799 | 5.3799 | 5.3707 | 18261 |
| 1733261220 | 5.3799 | 0 | 0.00 | 5.3799 | 5.3799 | 5.3713 | 63705 |
| 1733174820 | 5.3799 | 0 | 0.00 | 5.3749 | 5.3799 | 5.3709 | 101892 |
| 1732915620 | 5.3799 | 0 | 0.00 | 5.3799 | 5.3799 | 5.3529 | 53728 |
| 1732829220 | 5.3799 | -0 | -0.00 | 5.3601 | 5.3799 | 5.3601 | 23206 |
| 1732742820 | 5.38 | 0.02 | 0.46 | 5.385 | 5.385 | 5.3677 | 42895 |
| 1732656420 | 5.3551 | -0.01 | -0.23 | 5.37 | 5.37 | 5.3551 | 81489 |
| 1732570020 | 5.3675 | -0 | -0.04 | 5.3699 | 5.37 | 5.3667 | 134690 |
| 1732310820 | 5.3699 | 0 | 0.00 | 5.3699 | 5.3699 | 5.3643 | 43219 |
| 1732224420 | 5.3699 | 0.01 | 0.28 | 5.3551 | 5.3699 | 5.3551 | 124931 |
| 1732138020 | 5.3551 | 0 | 0.00 | 5.3699 | 5.3699 | 5.3551 | 23131 |
| 1732051620 | 5.3551 | -0.01 | -0.15 | 5.3699 | 5.3699 | 5.3551 | 26526 |
| 1731965220 | 5.3633 | 0 | 0.02 | 5.3551 | 5.3699 | 5.3551 | 67481 |
| 1731705960 | 5.3623 | 0 | 0.03 | 5.3699 | 5.3699 | 5.3615 | 50950 |
| 1731619560 | 5.3609 | -0.02 | -0.31 | 5.3776 | 5.3776 | 5.359 | 107568 |
| 1731533160 | 5.3776 | -0 | -0.02 | 5.3699 | 5.3779 | 5.3591 | 18032 |
| 1731446820 | 5.3785999 | 0.02 | 0.36 | 5.3415 | 5.3785999 | 5.3415 | 122643 |
| 1731360420 | 5.3591 | -0.01 | -0.20 | 5.3678999 | 5.3699 | 5.3422 | 356806 |
| 1731101220 | 5.3699 | 0.01 | 0.19 | 5.3699 | 5.3699 | 5.3422 | 6971 |
| 1731014760 | 5.3597 | -0.01 | -0.19 | 5.3598999 | 5.3598999 | 5.3377 | 49088 |
| 1730928360 | 5.3699 | 0.03 | 0.61 | 5.3026 | 5.3699 | 5.3026 | 75168 |
| 1730841960 | 5.3372 | -0.03 | -0.61 | 5.3699 | 5.3699 | 5.3362 | 20724 |
| 1730755560 | 5.3699 | 0 | 0.00 | 5.3598999 | 5.3699 | 5.3361 | 55310 |
| 1730496360 | 5.3699 | 0 | 0.00 | 5.3698 | 5.3699 | 5.3521 | 16325 |
| 1730409960 | 5.3699 | 0.02 | 0.36 | 5.3342 | 5.3699 | 5.3342 | 26845 |
| 1730323560 | 5.3505 | -0.02 | -0.36 | 5.3743 | 5.3743 | 5.3291 | 10276 |
| 1730237160 | 5.37 | 0 | 0.00 | 5.3598999 | 5.37 | 5.3507999 | 87655 |
| 1730150760 | 5.3698 | 0.02 | 0.37 | 5.3301 | 5.3698 | 5.3301 | 64272 |
| 1729888020 | 5.3499999 | -0 | -0.04 | 5.3549 | 5.3621 | 5.3308 | 283168 |
| 1729801560 | 5.3518999 | 0 | 0.02 | 5.3549 | 5.3549 | 5.3503 | 32863 |
| 1729715160 | 5.3509 | 0.02 | 0.30 | 5.3549 | 5.3549 | 5.3347 | 6993 |
| 1729628760 | 5.3347 | 0 | 0.00 | 5.3346 | 5.3625999 | 5.3346 | 40640 |
| 1729542360 | 5.3346 | -0.02 | -0.28 | 5.3598999 | 5.3613 | 5.3346 | 38155 |
| 1729283160 | 5.3495999 | -0.01 | -0.23 | 5.3621999 | 5.374 | 5.3463 | 67446 |
| 1729196760 | 5.3621999 | 0 | 0.06 | 5.3592 | 5.3621999 | 5.3346 | 81592 |
| 1729110360 | 5.3592 | -0 | -0.04 | 5.3480999 | 5.3592 | 5.3318 | 24898 |
| 1729023960 | 5.3613 | 0 | 0.05 | 5.3585 | 5.3613 | 5.3463 | 42238 |
| 1728937620 | 5.3585 | 0.03 | 0.54 | 5.3579 | 5.384 | 5.3429 | 89157 |
| 1728678360 | 5.3296 | 0 | 0.01 | 5.3499 | 5.3499 | 5.3296 | 94894 |
| 1728591960 | 5.329 | -0.01 | -0.22 | 5.3282 | 5.3445 | 5.3282 | 20571 |
| 1728505560 | 5.3404999 | 0.01 | 0.23 | 5.3552 | 5.3552 | 5.3404999 | 10942 |
| 1728419160 | 5.3282 | -0.01 | -0.22 | 5.3541999 | 5.3541999 | 5.3282 | 355761 |
| 1728332760 | 5.34 | -0 | -0.01 | 5.3534 | 5.3534 | 5.34 | 54372 |
| 1728073560 | 5.3407 | -0 | -0.03 | 5.3539 | 5.3539 | 5.3400999 | 16986 |
| 1727987220 | 5.3421 | -0.01 | -0.21 | 5.353 | 5.353 | 5.341 | 19082 |
| 1727900820 | 5.3532 | -0 | -0.01 | 5.3536 | 5.3536 | 5.3258 | 7641 |
| 1727814420 | 5.3536 | 0 | 0.05 | 5.3509 | 5.3536 | 5.3373999 | 29261 |
| 1727728020 | 5.3509 | 0.01 | 0.20 | 5.3503 | 5.3509 | 5.3232999 | 91236 |
| 1727468760 | 5.34 | -0.01 | -0.15 | 5.3480999 | 5.3480999 | 5.3356 | 36461 |
| 1727382360 | 5.3480999 | 0.01 | 0.28 | 5.3399 | 5.3480999 | 5.3339 | 9753 |
| 1727295960 | 5.3333 | -0.01 | -0.12 | 5.3399 | 5.3399 | 5.3188 | 2332 |
| 1727209560 | 5.3399 | 0.01 | 0.15 | 5.3399 | 5.3399 | 5.3320999 | 68359 |
| 1727123160 | 5.3320999 | -0.01 | -0.25 | 5.3166 | 5.3454 | 5.3166 | 20353 |
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
