Premium
Ishares Iv Plc (SLMC)
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 |
|---|---|---|---|---|---|---|---|
| 1741987620 | 9 | 0.12 | 1.37 | 8.9019999 | 9.021 | 8.887 | 3837 |
| 1741901220 | 8.878 | -0.01 | -0.13 | 8.89 | 8.958 | 8.878 | 7960 |
| 1741814820 | 8.89 | 0.02 | 0.23 | 8.913 | 8.939 | 8.882 | 14345 |
| 1741728420 | 8.8699999 | -0.06 | -0.68 | 9.0239999 | 9.0239999 | 8.7799999 | 54273 |
| 1741642020 | 8.9309999 | -0.18 | -1.96 | 9.172 | 9.191 | 8.9309999 | 14302 |
| 1741382820 | 9.11 | 0 | 0.03 | 9.086 | 9.1229999 | 9.0559999 | 15790 |
| 1741296420 | 9.1069999 | -0.09 | -0.92 | 9.257 | 9.257 | 9.092 | 4879 |
| 1741210020 | 9.192 | -0.05 | -0.53 | 9.177 | 9.214 | 9.158 | 6113 |
| 1741123620 | 9.241 | 0.05 | 0.55 | 9.226 | 9.241 | 9.065 | 2631 |
| 1741037220 | 9.19 | 0.09 | 1.04 | 9.235 | 9.3119999 | 9.162 | 15510 |
| 1740778020 | 9.095 | -0.1 | -1.06 | 9.09 | 9.1679999 | 9.055 | 6616 |
| 1740691620 | 9.192 | -0.04 | -0.45 | 9.234 | 9.234 | 9.15 | 4493 |
| 1740605220 | 9.234 | 0.07 | 0.82 | 9.199 | 9.255 | 9.191 | 11683 |
| 1740518820 | 9.159 | 0.04 | 0.43 | 9.118 | 9.199 | 9.115 | 1048 |
| 1740432420 | 9.1199999 | 0.01 | 0.10 | 9.208 | 9.208 | 9.109 | 4661 |
| 1740173220 | 9.111 | -0.01 | -0.15 | 9.128 | 9.159 | 9.099 | 4401 |
| 1740086820 | 9.125 | -0.01 | -0.05 | 9.138 | 9.145 | 9.098 | 4410 |
| 1740000420 | 9.13 | -0.07 | -0.76 | 9.205 | 9.209 | 9.084 | 4929 |
| 1739914020 | 9.1999999 | 0.02 | 0.19 | 9.158 | 9.209 | 9.158 | 11518 |
| 1739827620 | 9.183 | 0.06 | 0.71 | 9.121 | 9.183 | 9.0909999 | 3786 |
| 1739568420 | 9.118 | -0.01 | -0.05 | 9.1 | 9.144 | 9.1 | 2132 |
| 1739482020 | 9.1229999 | 0.1 | 1.11 | 9.069 | 9.1229999 | 9.0589999 | 5784 |
| 1739395620 | 9.023 | -0 | -0.03 | 9.044 | 9.044 | 8.99 | 4898 |
| 1739309220 | 9.026 | 0 | 0.06 | 9.012 | 9.026 | 8.986 | 5044 |
| 1739222820 | 9.021 | 0.05 | 0.55 | 8.9469999 | 9.021 | 8.9469999 | 22405 |
| 1738963620 | 8.972 | -0.02 | -0.20 | 9.006 | 9.006 | 8.969 | 4628 |
| 1738877220 | 8.99 | 0.07 | 0.82 | 8.904 | 9 | 8.904 | 11279 |
| 1738790820 | 8.917 | 0.08 | 0.88 | 8.837 | 8.917 | 8.837 | 3783 |
| 1738704420 | 8.839 | 0 | 0.03 | 8.804 | 8.848 | 8.7739999 | 4764 |
| 1738618020 | 8.836 | -0.07 | -0.83 | 8.74 | 8.836 | 8.74 | 7008 |
| 1738358820 | 8.91 | -0.02 | -0.26 | 8.914 | 8.926 | 8.91 | 14612 |
| 1738272420 | 8.933 | 0.1 | 1.07 | 8.8409999 | 8.933 | 8.8409999 | 10880 |
| 1738186020 | 8.8379999 | 0.06 | 0.73 | 8.81 | 8.8379999 | 8.805 | 3664 |
| 1738099620 | 8.7739999 | 0.03 | 0.39 | 8.784 | 8.7929999 | 8.773 | 12718 |
| 1738013220 | 8.74 | -0 | -0.01 | 8.656 | 8.74 | 8.656 | 6594 |
| 1737754020 | 8.741 | -0.01 | -0.08 | 8.7769999 | 8.8 | 8.737 | 11063 |
| 1737667620 | 8.7479999 | 0.04 | 0.40 | 8.72 | 8.7479999 | 8.695 | 38249 |
| 1737581220 | 8.7129999 | 0.04 | 0.44 | 8.702 | 8.75 | 8.702 | 71851 |
| 1737494820 | 8.675 | 0.01 | 0.12 | 8.643 | 8.675 | 8.6329999 | 12112 |
| 1737408420 | 8.6649999 | 0.01 | 0.10 | 8.657 | 8.666 | 8.6229999 | 13404 |
| 1737149220 | 8.656 | 0.05 | 0.58 | 8.606 | 8.656 | 8.606 | 4316 |
| 1737062820 | 8.606 | 0.11 | 1.32 | 8.55 | 8.606 | 8.5459999 | 17489 |
| 1736976420 | 8.494 | 0.08 | 0.97 | 8.426 | 8.5 | 8.4209999 | 8190 |
| 1736890020 | 8.412 | 0.04 | 0.49 | 8.474 | 8.497 | 8.412 | 6166 |
| 1736803620 | 8.371 | -0.11 | -1.29 | 8.435 | 8.435 | 8.367 | 1651 |
| 1736544420 | 8.48 | -0.06 | -0.68 | 8.522 | 8.522 | 8.48 | 2243 |
| 1736458020 | 8.538 | 0.08 | 0.91 | 8.4819999 | 8.539 | 8.475 | 9626 |
| 1736371620 | 8.461 | -0.03 | -0.29 | 8.483 | 8.536 | 8.44 | 2342 |
| 1736285220 | 8.486 | 0.05 | 0.56 | 8.444 | 8.5079999 | 8.433 | 10311 |
| 1736198820 | 8.439 | 0.05 | 0.56 | 8.408 | 8.496 | 8.394 | 12416 |
| 1735939620 | 8.392 | -0.01 | -0.10 | 8.4179999 | 8.4209999 | 8.382 | 3543 |
| 1735853220 | 8.4 | 0.04 | 0.54 | 8.401 | 8.401 | 8.333 | 13435 |
| 1735594020 | 8.355 | 0.01 | 0.11 | 8.352 | 8.355 | 8.32 | 2868 |
| 1735334820 | 8.346 | 0.06 | 0.68 | 8.3089999 | 8.356 | 8.2899999 | 10818 |
| 1734989220 | 8.2899999 | -0.02 | -0.26 | 8.291 | 8.318 | 8.269 | 3921 |
| 1734730020 | 8.3119999 | -0.06 | -0.67 | 8.321 | 8.333 | 8.194 | 28157 |
| 1734643620 | 8.368 | -0.03 | -0.38 | 8.38 | 8.41 | 8.358 | 7233 |
| 1734557220 | 8.4 | -0.1 | -1.16 | 8.4949999 | 8.512 | 8.4 | 2071 |
| 1734470820 | 8.499 | -0.04 | -0.41 | 8.472 | 8.499 | 8.464 | 9439 |
| 1734384420 | 8.534 | -0 | -0.04 | 8.481 | 8.539 | 8.481 | 12920 |
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
