Premium
iShares III PLC (PK) (ISHOF)
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 | 0.1 | 0.085910652921 | 116.4 | 116.8885 | 115.1776 | 1620 | 116.18330644 | CS |
| 4 | 2.87 | 2.52574144152 | 113.63 | 117.4133 | 111.1856 | 13953 | 112.77434273 | CS |
| 12 | 16.4099 | 16.3951279897 | 100.0901 | 117.4133 | 99.803 | 7279 | 110.91853642 | CS |
| 26 | 16.3901 | 16.3721070543 | 100.1099 | 117.4133 | 98.33 | 5798 | 107.41419699 | CS |
| 52 | 29.6435 | 34.1292822069 | 86.8565 | 117.4133 | 86.2168 | 5146 | 101.43020361 | CS |
| 156 | 37.9907 | 48.3900633428 | 78.5093 | 117.4133 | 71.1226 | 4429 | 92.21190121 | CS |
| 260 | 24.83 | 27.0862877714 | 91.67 | 117.4133 | 70.55 | 3711 | 89.7677578 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782163500 | 116.5 | 0.41 | 0.35 | 116.625 | 116.625 | 116.3208 | 931 |
| 1781818140 | 116.0933 | -0.55 | -0.47 | 115.6624 | 116.0933 | 115.1776 | 1621 |
| 1781731740 | 116.6396 | 0.57 | 0.49 | 116.6396 | 116.6396 | 116.6396 | 532 |
| 1781645340 | 116.0679 | -1.35 | -1.15 | 116.4 | 116.8885 | 116.0679 | 3394 |
| 1781558940 | 117.4133 | 0 | 0.00 | 117.4133 | 117.4133 | 117.4133 | 0 |
| 1781299740 | 117.4133 | 4.11 | 3.63 | 116.7284 | 117.4133 | 116.7284 | 437 |
| 1781213220 | 113.3051 | 0.22 | 0.20 | 113.3833 | 113.941 | 113.3051 | 2551 |
| 1781126940 | 113.0824 | 0.26 | 0.23 | 114.22 | 114.22 | 113.0824 | 657 |
| 1781040540 | 112.8226 | -0.08 | -0.07 | 113.2033 | 114.7305 | 111.7376 | 1063 |
| 1780954140 | 112.9022 | 0.36 | 0.32 | 112.392 | 113.3233 | 111.8093 | 2358 |
| 1780694940 | 112.5416 | -0.78 | -0.69 | 112.9605 | 112.9605 | 112.5416 | 3569 |
| 1780608540 | 113.3233 | 1.12 | 1.00 | 113.2447 | 113.3233 | 113.2447 | 1767 |
| 1780522140 | 112.205 | -1.24 | -1.10 | 112.1481 | 112.6063 | 112.1481 | 2365 |
| 1780435740 | 113.4477 | 2.26 | 2.03 | 113.1966 | 113.4477 | 112.1339 | 1893 |
| 1780349340 | 111.1856 | -1.47 | -1.31 | 111.536 | 111.536 | 111.1856 | 2779 |
| 1780090080 | 112.66 | -0.28 | -0.25 | 112.7746 | 112.7746 | 112.66 | 209008 |
| 1780003320 | 112.94 | -0.9 | -0.79 | 112.94 | 112.94 | 112.94 | 208 |
| 1779917340 | 113.8369 | 2.8 | 2.52 | 113.63 | 113.8369 | 113.63 | 2063 |
| 1779830520 | 111.04 | 0 | 0.00 | 111.04 | 111.04 | 111.04 | 0 |
| 1779484920 | 111.04 | 1.36 | 1.24 | 111.04 | 111.04 | 111.04 | 159 |
| 1779398880 | 109.68 | -0.29 | -0.26 | 109.6348 | 109.68 | 109.6348 | 340 |
| 1779312300 | 109.9651 | 1.34 | 1.24 | 108.5147 | 109.9651 | 108.5147 | 1145 |
| 1779225660 | 108.6223 | -0.57 | -0.52 | 108.9045 | 108.9045 | 107.6261 | 5227 |
| 1779139740 | 109.1879 | 0.42 | 0.39 | 109.55 | 109.55 | 108.3142 | 3618 |
| 1778880000 | 108.7663 | -2.06 | -1.86 | 108.9885 | 109.955 | 108.7663 | 2094 |
| 1778793900 | 110.8254 | 1.44 | 1.31 | 110.1895 | 110.8254 | 110.1895 | 496 |
| 1778707380 | 109.3873 | -1.12 | -1.01 | 109.3873 | 109.7551 | 109.3873 | 1688 |
| 1778621340 | 110.5081 | -1.37 | -1.23 | 110.6153 | 111.0956 | 109.4847 | 2288 |
| 1778534940 | 111.8819 | 0.17 | 0.15 | 111.7759 | 111.8819 | 111.7759 | 509 |
| 1778275200 | 111.7159 | -0.67 | -0.59 | 111.7159 | 111.7159 | 111.7159 | 380 |
| 1778188800 | 112.3838 | -0.48 | -0.43 | 112.2638 | 112.9516 | 112.0739 | 7404 |
| 1778102520 | 112.8664 | 0.37 | 0.33 | 112.66 | 112.8664 | 112.66 | 18216 |
| 1778016000 | 112.4949 | 0.93 | 0.83 | 110.9445 | 112.4949 | 110.8845 | 4162 |
| 1777930140 | 111.5672 | 0.67 | 0.61 | 111.908 | 111.908 | 111.5672 | 3589 |
| 1777671000 | 110.8949 | 0.3 | 0.27 | 110.8949 | 110.8949 | 110.8949 | 4451 |
| 1777584540 | 110.5953 | 0.46 | 0.42 | 110.3852 | 110.9779 | 110.3148 | 1628 |
| 1777498140 | 110.1351 | 0.39 | 0.35 | 110.05 | 110.1351 | 109.7449 | 2567 |
| 1777411800 | 109.7496 | -0.34 | -0.30 | 110.2215 | 110.2215 | 109.7496 | 1251 |
| 1777325400 | 110.0849 | 0 | 0.00 | 110.0849 | 110.0849 | 110.0849 | 510 |
| 1777065780 | 110.0849 | -0 | -0.00 | 110.18 | 110.18 | 109.7549 | 750 |
| 1776979740 | 110.0889 | 0.07 | 0.06 | 109.885 | 110.0889 | 109.885 | 2307 |
| 1776893280 | 110.0212 | -0.64 | -0.58 | 110.22 | 110.22 | 110.0212 | 751 |
| 1776806940 | 110.6654 | 0.03 | 0.02 | 110.6654 | 111.1344 | 110.6654 | 13499 |
| 1776720540 | 110.6387 | 0.23 | 0.21 | 110.6387 | 110.6387 | 110.6387 | 344 |
| 1776460800 | 110.4103 | 3.18 | 2.97 | 108.8745 | 110.4103 | 108.8745 | 18844 |
| 1776374940 | 107.2302 | 0.14 | 0.13 | 107.2302 | 107.2302 | 107.2302 | 289 |
| 1776288360 | 107.0868 | -0.56 | -0.52 | 106.9635 | 107.0868 | 106.9565 | 3036 |
| 1776202140 | 107.6443 | 0.93 | 0.87 | 107.1536 | 107.7988 | 107.0376 | 4300 |
| 1776115740 | 106.7167 | 0.87 | 0.83 | 105.5624 | 106.7167 | 105.1556 | 888 |
| 1775856000 | 105.8429 | 0.84 | 0.80 | 105.893 | 105.893 | 105.8429 | 15702 |
| 1775770140 | 105 | -0.28 | -0.27 | 105 | 105 | 105 | 131 |
| 1775683500 | 105.2791 | 2.86 | 2.79 | 105.2791 | 105.6671 | 105.2791 | 8262 |
| 1775596800 | 102.4222 | 0.65 | 0.63 | 101.6791 | 102.4222 | 101.6791 | 15669 |
| 1775510940 | 101.7771 | -0.72 | -0.71 | 102.0597 | 102.0597 | 101.7771 | 5067 |
| 1775164920 | 102.5013 | 1.18 | 1.16 | 102.5013 | 102.5013 | 102.5013 | 1035 |
| 1775078400 | 101.324 | 0.39 | 0.39 | 101.324 | 101.324 | 101.324 | 8994 |
| 1774992540 | 100.934 | 2.18 | 2.21 | 100.0901 | 100.934 | 99.803 | 1553 |
| 1774906080 | 98.7545 | -0.22 | -0.23 | 98.8895 | 98.8895 | 98.7545 | 3383 |
| 1774646940 | 98.978 | -1.02 | -1.02 | 99.4101 | 99.6999 | 98.978 | 4505 |
| 1774560480 | 99.9971 | -1.26 | -1.25 | 101.5608 | 101.5608 | 99.9971 | 4262 |
| 1774473900 | 101.2616 | 0.7 | 0.70 | 100.2501 | 101.2616 | 100.2501 | 1157 |
| 1774387560 | 100.56 | 0.45 | 0.45 | 100.56 | 100.56 | 99.8099 | 1450 |
| 1774300800 | 100.1088 | 1.61 | 1.63 | 99.86 | 100.1088 | 99.86 | 17710 |
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.
