Premium
Ishares Iv Plc (ERNX)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1726864020 | 5.3454 | 0 | 0.01 | 5.3316999 | 5.3454 | 5.33 | 19169 |
| 1726777560 | 5.3448 | 0.04 | 0.71 | 5.3419 | 5.3518999 | 5.3162 | 15030 |
| 1726691220 | 5.3071 | -0.03 | -0.61 | 5.3277 | 5.37 | 5.3071 | 69907 |
| 1726604760 | 5.3396 | 0.01 | 0.25 | 5.3404999 | 5.3404999 | 5.3181 | 28003 |
| 1726518420 | 5.3261 | 0 | 0.03 | 5.3376 | 5.3376 | 5.3251 | 14877 |
| 1726259160 | 5.3247 | 0.01 | 0.28 | 5.337 | 5.337 | 5.3202999 | 37803 |
| 1726172760 | 5.3099999 | -0.02 | -0.46 | 5.3343999 | 5.3343999 | 5.3099999 | 48053 |
| 1726086360 | 5.3346 | -0 | -0.01 | 5.3352 | 5.3352 | 5.3209 | 163880 |
| 1725999960 | 5.3352 | 0.01 | 0.24 | 5.3354 | 5.3354 | 5.3197 | 35058 |
| 1725913620 | 5.3225 | 0.01 | 0.12 | 5.3348 | 5.3348 | 5.3160999 | 209951 |
| 1725654360 | 5.3160999 | -0 | -0.04 | 5.3318 | 5.3318 | 5.3160999 | 31061 |
| 1725567960 | 5.3183999 | -0.01 | -0.23 | 5.3309 | 5.3309 | 5.3183999 | 10522 |
| 1725481560 | 5.3309 | 0.01 | 0.23 | 5.3305999 | 5.3318 | 5.3163 | 39385 |
| 1725395160 | 5.3187 | -0.01 | -0.20 | 5.3295 | 5.3295 | 5.3160999 | 18894 |
| 1725308760 | 5.3296 | 0.01 | 0.28 | 5.3011999 | 5.3296 | 5.3011999 | 5647 |
| 1725049560 | 5.3149 | -0.01 | -0.23 | 5.3271 | 5.3271 | 5.3131 | 30961 |
| 1724963160 | 5.3271 | 0.03 | 0.54 | 5.3255 | 5.3271 | 5.3137 | 14726 |
| 1724876760 | 5.2986 | -0.01 | -0.27 | 5.3253 | 5.3259999 | 5.2986 | 37767 |
| 1724790420 | 5.3131 | 0 | 0.02 | 5.3011 | 5.3252 | 5.3011 | 30811 |
| 1724704020 | 5.3122999 | -0.01 | -0.25 | 5.3255 | 5.3255 | 5.3000999 | 29319 |
| 1724444820 | 5.3255 | 0.03 | 0.48 | 5.3213999 | 5.3255 | 5.3087 | 15626 |
| 1724358420 | 5.3000999 | -0.02 | -0.39 | 5.3089 | 5.322 | 5.3000999 | 32876 |
| 1724271960 | 5.3211 | 0.01 | 0.22 | 5.3219 | 5.3219 | 5.3063 | 78694 |
| 1724185560 | 5.3095 | 0 | 0.06 | 5.2931 | 5.3095 | 5.2931 | 26357 |
| 1724099220 | 5.3061 | 0 | 0.00 | 5.3204 | 5.3204 | 5.3042999 | 66899 |
| 1723840020 | 5.306 | -0 | -0.00 | 5.3061 | 5.3075 | 5.305 | 48145 |
| 1723753620 | 5.3061 | -0.01 | -0.19 | 5.3160999 | 5.3160999 | 5.3021 | 3660 |
| 1723667160 | 5.3160999 | 0 | 0.01 | 5.2882999 | 5.3160999 | 5.2882999 | 68455 |
| 1723580760 | 5.3154 | 0.03 | 0.52 | 5.2878 | 5.3154 | 5.2878 | 2745 |
| 1723494360 | 5.2878 | 0 | 0.01 | 5.29 | 5.3143 | 5.2874999 | 11874 |
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
