Premium
IShares VII Plc (PK) (IMSCF)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct 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 |
|---|---|---|---|---|---|---|---|
| 1782422460 | 289.3432 | 3.2 | 1.12 | 291.8059 | 292.44119 | 288.3358 | 794 |
| 1782336000 | 286.1419 | -0.86 | -0.30 | 286.7233 | 288.8449 | 285.4316 | 4907 |
| 1782250140 | 287.00529 | -12.17 | -4.07 | 286.7634 | 289.528 | 286.5067 | 2448 |
| 1782163500 | 299.1764 | 1.72 | 0.58 | 300.8604 | 301.5007 | 299.1764 | 4375 |
| 1781818140 | 297.4558 | 2.56 | 0.87 | 298.33909 | 299.3944 | 297.2397 | 5950 |
| 1781731740 | 294.8969 | 2.27 | 0.78 | 294.7626 | 296.4303 | 294.7626 | 465 |
| 1781645340 | 292.6227 | -0.23 | -0.08 | 292.4719 | 292.76639 | 290.6977 | 2238 |
| 1781558940 | 292.8564 | 7.88 | 2.76 | 291.3356 | 292.8874 | 290.5 | 2092 |
| 1781299740 | 284.9814 | 6.75 | 2.43 | 285.39 | 287.3943 | 284.9814 | 7121 |
| 1781213220 | 278.23039 | 3.44 | 1.25 | 277.2713 | 279.0987 | 276.67829 | 1033 |
| 1781126940 | 274.7953 | -4.48 | -1.60 | 277.3587 | 278.5693 | 274.7953 | 6072 |
| 1781040540 | 279.2745 | -4.81 | -1.69 | 285.5264 | 285.5264 | 279.2745 | 777 |
| 1780954140 | 284.0799 | 5.02 | 1.80 | 283.51639 | 284.2037 | 279.0895 | 1676 |
| 1780694940 | 279.0603 | -9.88 | -3.42 | 285.9329 | 286.30309 | 279.0603 | 1236 |
| 1780608540 | 288.9448 | -0.11 | -0.04 | 289.3947 | 290.8582 | 287.856 | 7344 |
| 1780522140 | 289.0594 | 1.84 | 0.64 | 289.9149 | 292.106 | 289.0594 | 2427 |
| 1780435740 | 287.2164 | 1.94 | 0.68 | 286.17 | 289.1802 | 286.033 | 2184 |
| 1780349340 | 285.2807 | -0.47 | -0.17 | 285.91289 | 285.935 | 284.46769 | 4128 |
| 1780090080 | 285.7532 | 0.8 | 0.28 | 285.9229 | 287.7539 | 285.5027 | 1999 |
| 1780003320 | 284.9556 | 0.28 | 0.10 | 283.1675 | 287.08999 | 281.6991 | 3692 |
| 1779917340 | 284.6786 | -2.03 | -0.71 | 284.2178 | 285.2226 | 283.588 | 4735 |
| 1779830940 | 286.7067 | 5.12 | 1.82 | 287.1736 | 287.1736 | 284.6058 | 1392 |
| 1779484920 | 281.58909 | -0.69 | -0.24 | 281.7919 | 284.0726 | 281.58909 | 725 |
| 1779398880 | 282.2806 | 2.69 | 0.96 | 279.14 | 282.497 | 277.72879 | 1169 |
| 1779312300 | 279.58839 | 1.26 | 0.45 | 275.932 | 281.4707 | 275.3577 | 3411 |
| 1779225660 | 278.3333 | -0.43 | -0.15 | 277.66879 | 281.1983 | 277.0614 | 4843 |
| 1779139740 | 278.75869 | -0.96 | -0.34 | 280.5527 | 280.5527 | 277.31689 | 2065 |
| 1778880000 | 279.7189 | -4.65 | -1.63 | 280.1801 | 281.1504 | 279.7189 | 2204 |
| 1778793900 | 284.367 | -1.13 | -0.39 | 283.1984 | 284.79899 | 282.4962 | 3927 |
| 1778707380 | 285.4936 | 0.7 | 0.25 | 286.3066 | 287.2299 | 285.1374 | 965 |
| 1778621340 | 284.7927 | 1.89 | 0.67 | 283.4182 | 284.7927 | 280.616 | 3708 |
| 1778534940 | 282.9002 | -0.36 | -0.13 | 283.79719 | 284.5573 | 282.6854 | 876 |
| 1778275200 | 283.25799 | 4.11 | 1.47 | 284.112 | 284.902 | 282.6813 | 1614 |
| 1778188800 | 279.1435 | -2.08 | -0.74 | 282.041 | 283.3617 | 279.1435 | 455 |
| 1778102520 | 281.2239 | 6.96 | 2.54 | 281.90089 | 282.7773 | 280.6103 | 10327 |
| 1778016000 | 274.2652 | 3.61 | 1.33 | 273.2966 | 276.1123 | 272.4562 | 3900 |
| 1777930140 | 270.6522 | -2.86 | -1.04 | 274.4499 | 274.7903 | 270.3145 | 2289 |
| 1777671000 | 273.5089 | -1.09 | -0.40 | 271.966 | 273.5089 | 271.54 | 2561 |
| 1777584540 | 274.5974 | 8.43 | 3.17 | 271.4757 | 275.3638 | 271.4757 | 654 |
| 1777498140 | 266.1689 | -2.53 | -0.94 | 268.794 | 268.794 | 266.1689 | 674 |
| 1777411800 | 268.6949 | -2.37 | -0.88 | 269.8449 | 270.4252 | 268.6949 | 913 |
| 1777325400 | 271.0697 | 3.34 | 1.25 | 271.2556 | 271.5758 | 269.4708 | 770 |
| 1777065780 | 267.7309 | 1.09 | 0.41 | 267.2663 | 268.2541 | 267.2663 | 5313 |
| 1776979740 | 266.6377 | -4.07 | -1.50 | 269.5326 | 270.8605 | 266.6377 | 1645 |
| 1776893280 | 270.7041 | 3.31 | 1.24 | 270.18 | 270.7041 | 269.0917 | 357 |
| 1776806940 | 267.3919 | -7.4 | -2.69 | 271.5342 | 273.1365 | 267.3919 | 3406 |
| 1776720540 | 274.7902 | -1.85 | -0.67 | 274.6426 | 276.0965 | 273.9008 | 3056 |
| 1776460800 | 276.6381 | 2.39 | 0.87 | 277.4387 | 280.04 | 274.0029 | 12486 |
| 1776374940 | 274.25 | 0.83 | 0.30 | 274.9475 | 277.0772 | 274.25 | 5201 |
| 1776288360 | 273.41789 | -1.02 | -0.37 | 273.8369 | 274.9764 | 272.8635 | 2031 |
| 1776202140 | 274.4422 | 3.69 | 1.36 | 272.66359 | 276.24599 | 272.0539 | 5386 |
| 1776115740 | 270.7513 | 0.65 | 0.24 | 267.3737 | 272.6983 | 267.3737 | 3959 |
| 1775856000 | 270.0969 | -0.85 | -0.31 | 270.9645 | 271.84589 | 270.0969 | 6431 |
| 1775770140 | 270.9467 | -3.67 | -1.34 | 269.3346 | 272.1126 | 268.21409 | 2659 |
| 1775683500 | 274.6189 | 15.37 | 5.93 | 276.8184 | 276.8184 | 271.964 | 7038 |
| 1775596800 | 259.2457 | -3.13 | -1.19 | 260.1601 | 261.6908 | 258.8854 | 9618 |
| 1775510940 | 262.3799 | 1.14 | 0.44 | 264.1181 | 264.18 | 261.48989 | 4165 |
| 1775164920 | 261.2422 | -4.43 | -1.67 | 258.1009 | 264.4322 | 257.921 | 2273 |
| 1775078400 | 265.6712 | 6.85 | 2.65 | 265.75709 | 267.2036 | 265.6712 | 3037 |
| 1774992540 | 258.8167 | 9.51 | 3.81 | 253.987 | 259.26119 | 251.1856 | 2853 |
| 1774906080 | 249.3058 | 0.28 | 0.11 | 254.5172 | 254.5172 | 249.3058 | 5269 |
| 1774646940 | 249.0279 | -4.82 | -1.90 | 252.7864 | 253.5167 | 249.0279 | 3871 |
| 1774560480 | 253.8444 | -6.22 | -2.39 | 257.45119 | 258.87939 | 253.8444 | 5657 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
