Premium
Ishares II PLC (PK) (IHSFF)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1774 | -0.0733297536509 | 241.9209 | 243.99 | 240.1037 | 1149 | 241.43329876 | CS |
| 4 | 3.5244 | 1.47947834577 | 238.2191 | 243.99 | 234.66 | 1721 | 240.48111911 | CS |
| 12 | 2.3238 | 0.970596822233 | 239.4197 | 244.35 | 234.66 | 1616 | 240.54886286 | CS |
| 26 | 0.643 | 0.266693764633 | 241.1005 | 246.8734 | 234.66 | 1298 | 241.24542967 | CS |
| 52 | 8.6069 | 3.69178412999 | 233.1366 | 246.8734 | 224.75 | 1349 | 237.9524684 | CS |
| 156 | -6.6565 | -2.67975040258 | 248.4 | 259.6298 | 220.5 | 1609 | 234.2182871 | CS |
| 260 | 29.0735 | 13.6707104904 | 212.67 | 267.879 | 101.7 | 1524 | 237.75526137 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738967160 | 241.7435 | -0.78 | -0.32 | 242.9515 | 242.9515 | 241.7435 | 139 |
| 1738880400 | 242.5277 | -0.26 | -0.11 | 243.88 | 243.99 | 242.5277 | 155 |
| 1738794000 | 242.7898 | 1.05 | 0.43 | 243.2483 | 243.8719 | 242.7898 | 645 |
| 1738708080 | 241.7425 | -0.57 | -0.23 | 241.4192 | 242.27 | 241.3693 | 652 |
| 1738621740 | 242.3088 | 2.21 | 0.92 | 243.4717 | 243.4717 | 242.0856 | 2024 |
| 1738362000 | 240.1037 | -0.65 | -0.27 | 241.9209 | 241.9209 | 240.1037 | 2270 |
| 1738276080 | 240.7511 | 0.45 | 0.19 | 242.061 | 242.3512 | 240.7511 | 937 |
| 1738189740 | 240.3036 | -0.17 | -0.07 | 241.931 | 241.931 | 240.3036 | 296 |
| 1738103280 | 240.4696 | -1.75 | -0.72 | 241.45 | 242.3018 | 240.336 | 609 |
| 1738016820 | 242.2152 | 2.83 | 1.18 | 241.0694 | 242.2152 | 240.9795 | 10412 |
| 1737757440 | 239.3894 | 0.05 | 0.02 | 239.99 | 240.52 | 239.3894 | 369 |
| 1737671220 | 239.34 | 0.46 | 0.19 | 239.7299 | 239.7299 | 239.34 | 1479 |
| 1737584640 | 238.8839 | -0.26 | -0.11 | 240.3201 | 240.3201 | 238.8839 | 9566 |
| 1737498540 | 239.1412 | 0.24 | 0.10 | 240.07 | 240.4602 | 239.1412 | 1540 |
| 1737152880 | 238.9015 | -0.99 | -0.41 | 239.6301 | 240.4202 | 234.66 | 599 |
| 1737066420 | 239.89 | 1.54 | 0.65 | 239.5598 | 239.89 | 239.5598 | 273 |
| 1736979720 | 238.3471 | 1.53 | 0.65 | 239.6598 | 239.6598 | 238.3471 | 78 |
| 1736893380 | 236.8189 | 0.1 | 0.04 | 237.64 | 237.64 | 236.8189 | 31 |
| 1736806800 | 236.7192 | 0.03 | 0.01 | 237.95 | 243.1 | 236.7192 | 385 |
| 1736547720 | 236.6927 | -1.07 | -0.45 | 238.2191 | 238.5057 | 236.6927 | 383 |
| 1736375340 | 237.7651 | 0.72 | 0.30 | 238.37 | 238.4492 | 237.7651 | 138 |
| 1736288940 | 237.0452 | -0.37 | -0.16 | 238.63 | 238.63 | 237.0066 | 1334 |
| 1736202360 | 237.4164 | -1.19 | -0.50 | 237.851 | 238.2091 | 237.4164 | 1190 |
| 1735942980 | 238.6106 | 0.51 | 0.21 | 238.98 | 239.2196 | 238.5007 | 198 |
| 1735856700 | 238.1028 | 0.58 | 0.25 | 239.2796 | 239.3697 | 238.1028 | 1818 |
| 1735683960 | 237.5205 | -0.2 | -0.08 | 239.2142 | 239.2142 | 237.5205 | 55 |
| 1735597740 | 237.7197 | -0.63 | -0.26 | 239.08 | 239.17 | 237.7197 | 292 |
| 1735338000 | 238.35 | 1.28 | 0.54 | 238.92 | 238.92 | 238.35 | 608 |
| 1735252020 | 237.0698 | 0.04 | 0.02 | 238.2335 | 238.2335 | 237.0698 | 57 |
| 1735078200 | 237.0329 | -0.14 | -0.06 | 238.85 | 238.85 | 237.0329 | 44 |
| 1734992400 | 237.1773 | -0.28 | -0.12 | 238.33 | 238.6293 | 237.1773 | 533 |
| 1734733200 | 237.4605 | 0.39 | 0.17 | 238.99 | 238.99 | 237.4605 | 140 |
| 1734646800 | 237.0688 | -1.39 | -0.58 | 238.92 | 238.9695 | 237.0688 | 203 |
| 1734560940 | 238.459 | -2.2 | -0.91 | 240.5 | 240.84 | 235.597 | 2618 |
| 1734474360 | 240.6596 | -0.2 | -0.08 | 240.5597 | 240.8 | 240.5397 | 912 |
| 1734388140 | 240.86 | -0.7 | -0.29 | 240.6596 | 241.4807 | 240.5497 | 26502 |
| 1734128940 | 241.56 | -0.89 | -0.37 | 241.56 | 241.56 | 241.2393 | 206 |
| 1734042480 | 242.4512 | 0.35 | 0.15 | 242.5012 | 242.5012 | 242.4512 | 208 |
| 1733955900 | 242.1 | 0.45 | 0.19 | 242.71 | 243.5884 | 242.1 | 611 |
| 1733869200 | 241.6467 | -0.23 | -0.10 | 242.48 | 242.7113 | 241.6467 | 978 |
| 1733782800 | 241.8778 | -1.14 | -0.47 | 242.84 | 243.7953 | 241.8778 | 1273 |
| 1733523600 | 243.0184 | -0.91 | -0.37 | 243.932 | 243.932 | 238.24 | 995 |
| 1733437500 | 243.9234 | -0.43 | -0.17 | 243.88 | 243.9935 | 242.2959 | 1598 |
| 1733350980 | 244.35 | 2.13 | 0.88 | 243.0915 | 244.35 | 242.5913 | 317 |
| 1733264700 | 242.2208 | 0.36 | 0.15 | 244 | 244 | 242.2208 | 1033 |
| 1733178180 | 241.8578 | -1.53 | -0.63 | 242.7514 | 242.9011 | 241.8578 | 2392 |
| 1732918200 | 243.3924 | 1.22 | 0.50 | 242.6413 | 243.3924 | 242.0489 | 723 |
| 1732746540 | 242.17 | 1.63 | 0.68 | 242.2511 | 242.5513 | 241.3927 | 2091 |
| 1732660140 | 240.538 | -0.99 | -0.41 | 241.8709 | 242.111 | 240.538 | 387 |
| 1732573560 | 241.53 | 2 | 0.83 | 241.53 | 241.53 | 241.53 | 471 |
| 1732314000 | 239.535 | 0.28 | 0.12 | 240.7003 | 240.7003 | 239.535 | 3159 |
| 1732227900 | 239.2518 | -1.58 | -0.66 | 241.1205 | 241.2998 | 239.2518 | 1418 |
| 1732141740 | 240.83 | 1.22 | 0.51 | 240.83 | 240.83 | 240.1499 | 330 |
| 1732054800 | 239.6147 | -0.25 | -0.10 | 241.0505 | 241.0505 | 239.6147 | 319 |
| 1731968640 | 239.86 | -0.64 | -0.27 | 239.88 | 239.96 | 239.86 | 407 |
| 1731709260 | 240.4985 | -0.84 | -0.35 | 239.4197 | 240.4985 | 239.4197 | 617 |
| 1731622800 | 241.3423 | 1.14 | 0.48 | 240.2698 | 241.3423 | 240.2698 | 1187 |
| 1731536760 | 240.2 | -1.25 | -0.52 | 240.2 | 240.2 | 240.2 | 62 |
| 1731450480 | 241.4507 | 0.85 | 0.35 | 241.4507 | 241.4507 | 241.4507 | 1437 |
| 1731363600 | 240.6017 | -1 | -0.41 | 241.6 | 241.6 | 240.6017 | 27 |
| 1731104400 | 241.6 | -0.1 | -0.04 | 241.989 | 242.7914 | 241.6 | 328 |
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
