Premium
Ishares PLC Ishares MSCI North America Fund (PK) (IHSXF)
USOTC
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 | 112.42 | 112.42 | 112.42 | 4173 | 112.42 | CS |
| 4 | -0.27 | -0.239595350075 | 112.69 | 113.3 | 112.42 | 1654 | 112.5199738 | CS |
| 12 | 0.6 | 0.53657664103 | 111.82 | 113.3 | 109.36 | 659 | 112.01331679 | CS |
| 26 | 8.67 | 8.35662650602 | 103.75 | 113.3 | 100.75 | 891 | 107.11365717 | CS |
| 52 | 17.46 | 18.3866891323 | 94.96 | 113.3 | 93.9 | 644 | 104.78489845 | CS |
| 156 | 31.7 | 39.271555996 | 80.72 | 113.3 | 66.1123 | 1325 | 83.72103886 | CS |
| 260 | 51.92 | 85.8181818182 | 60.5 | 113.3 | 56.1363 | 1690 | 83.581702 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740090540 | 112.42 | 0 | 0.00 | 112.42 | 112.42 | 112.42 | 0 |
| 1740004140 | 112.42 | 0 | 0.00 | 112.42 | 112.42 | 112.42 | 0 |
| 1739917740 | 112.42 | -0.88 | -0.78 | 112.42 | 112.42 | 112.42 | 4173 |
| 1739571840 | 113.3 | 0 | 0.00 | 113.3 | 113.3 | 113.3 | 0 |
| 1739485440 | 113.3 | 0 | 0.00 | 113.3 | 113.3 | 113.3 | 0 |
| 1739399040 | 113.3 | 0 | 0.00 | 113.3 | 113.3 | 113.3 | 0 |
| 1739312640 | 113.3 | 0 | 0.00 | 113.3 | 113.3 | 113.3 | 0 |
| 1739226240 | 113.3 | 0 | 0.00 | 113.3 | 113.3 | 113.3 | 0 |
| 1738967040 | 113.3 | 0 | 0.00 | 113.3 | 113.3 | 113.3 | 0 |
| 1738880640 | 113.3 | 0 | 0.00 | 113.3 | 113.3 | 113.3 | 0 |
| 1738794240 | 113.3 | 0 | 0.00 | 113.3 | 113.3 | 113.3 | 0 |
| 1738707840 | 113.3 | 0 | 0.00 | 113.3 | 113.3 | 113.3 | 0 |
| 1738621440 | 113.3 | 0 | 0.00 | 113.3 | 113.3 | 113.3 | 0 |
| 1738362240 | 113.3 | 0 | 0.00 | 113.3 | 113.3 | 113.3 | 0 |
| 1738275840 | 113.3 | 0 | 0.00 | 113.3 | 113.3 | 113.3 | 0 |
| 1738189440 | 113.3 | 0 | 0.00 | 113.3 | 113.3 | 113.3 | 0 |
| 1738103040 | 113.3 | 0 | 0.00 | 113.3 | 113.3 | 113.3 | 0 |
| 1738016640 | 113.3 | 0 | 0.00 | 113.3 | 113.3 | 113.3 | 0 |
| 1737757440 | 113.3 | 0.61 | 0.54 | 113.3 | 113.3 | 113.3 | 464 |
| 1737671220 | 112.69 | -0.12 | -0.11 | 112.69 | 112.69 | 112.69 | 325 |
| 1737584640 | 112.81 | 0.58 | 0.52 | 112.81 | 112.81 | 112.81 | 162 |
| 1737498540 | 112.23 | 2.43 | 2.21 | 112.23 | 112.23 | 112.23 | 202 |
| 1737152520 | 109.8 | 0 | 0.00 | 109.8 | 109.8 | 109.8 | 0 |
| 1737066120 | 109.8 | 0 | 0.00 | 109.8 | 109.8 | 109.8 | 0 |
| 1736979720 | 109.8 | 0.44 | 0.40 | 109.8 | 109.8 | 109.8 | 337 |
| 1736893740 | 109.36 | 0 | 0.00 | 109.36 | 109.36 | 109.36 | 0 |
| 1736807340 | 109.36 | 0 | 0.00 | 109.36 | 109.36 | 109.36 | 0 |
| 1736548140 | 109.36 | 0 | 0.00 | 109.36 | 109.36 | 109.36 | 0 |
| 1736375340 | 109.36 | -1.09 | -0.99 | 109.36 | 109.36 | 109.36 | 542 |
| 1736288760 | 110.45 | 0 | 0.00 | 110.45 | 110.45 | 110.45 | 0 |
| 1736202360 | 110.45 | 0.13 | 0.12 | 110.45 | 110.45 | 110.45 | 165 |
| 1735943340 | 110.32 | 0 | 0.00 | 110.32 | 110.32 | 110.32 | 0 |
| 1735856940 | 110.32 | 0 | 0.00 | 110.32 | 110.32 | 110.32 | 0 |
| 1735684140 | 110.32 | 0 | 0.00 | 110.32 | 110.32 | 110.32 | 0 |
| 1735597740 | 110.32 | 0 | 0.00 | 110.32 | 110.32 | 110.32 | 0 |
| 1735338540 | 110.32 | 0 | 0.00 | 110.32 | 110.32 | 110.32 | 0 |
| 1735252140 | 110.32 | 0 | 0.00 | 110.32 | 110.32 | 110.32 | 0 |
| 1735079340 | 110.32 | 0 | 0.00 | 110.32 | 110.32 | 110.32 | 0 |
| 1734992940 | 110.32 | 0 | 0.00 | 110.32 | 110.32 | 110.32 | 0 |
| 1734733740 | 110.32 | 0 | 0.00 | 110.32 | 110.32 | 110.32 | 0 |
| 1734647340 | 110.32 | 0 | 0.00 | 110.32 | 110.32 | 110.32 | 0 |
| 1734560940 | 110.32 | -1.86 | -1.66 | 110.32 | 110.32 | 110.32 | 172 |
| 1734474360 | 112.18 | 0.36 | 0.32 | 112.2 | 112.2 | 112.18 | 511 |
| 1734388140 | 111.82 | 0 | 0.00 | 111.82 | 111.82 | 111.82 | 0 |
| 1734128940 | 111.82 | 0.3 | 0.27 | 111.82 | 111.82 | 111.82 | 201 |
| 1734042540 | 111.52 | 0 | 0.00 | 111.52 | 111.52 | 111.52 | 0 |
| 1733956140 | 111.52 | 0 | 0.00 | 111.52 | 111.52 | 111.52 | 0 |
| 1733869740 | 111.52 | 0 | 0.00 | 111.52 | 111.52 | 111.52 | 0 |
| 1733783340 | 111.52 | 0 | 0.00 | 111.52 | 111.52 | 111.52 | 0 |
| 1733524140 | 111.52 | 0 | 0.00 | 111.52 | 111.52 | 111.52 | 0 |
| 1733437740 | 111.52 | 0 | 0.00 | 111.52 | 111.52 | 111.52 | 0 |
| 1733351340 | 111.52 | 0 | 0.00 | 111.52 | 111.52 | 111.52 | 0 |
| 1733264940 | 111.52 | 0 | 0.00 | 111.52 | 111.52 | 111.52 | 0 |
| 1733178540 | 111.52 | 0 | 0.00 | 111.52 | 111.52 | 111.52 | 0 |
| 1732919340 | 111.52 | 0 | 0.00 | 111.52 | 111.52 | 111.52 | 0 |
| 1732746540 | 111.52 | 0 | 0.00 | 111.52 | 111.52 | 111.52 | 0 |
| 1732660140 | 111.52 | -0.73 | -0.65 | 111.52 | 111.52 | 111.52 | 130 |
| 1732545000 | 112.25 | 0 | 0.00 | 112.25 | 112.25 | 112.25 | 0 |
| 1732285800 | 112.25 | 0 | 0.00 | 112.25 | 112.25 | 112.25 | 0 |
| 1732199400 | 112.25 | 0 | 0.00 | 112.25 | 112.25 | 112.25 | 0 |
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
