![iShares III PLC (PK)](/common/images/company/NO_ISHOF.png)
iShares III PLC (PK) (ISHOF)
USOTC
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 89.6549 | 89.6549 | 86.7134 | 2040 | 89.22569093 | CS |
4 | -1.0951 | -1.20672176309 | 90.75 | 95.4767 | 86.7134 | 3341 | 92.97819103 | CS |
12 | 0.0801 | 0.0894224714987 | 89.5748 | 95.4767 | 85.5928 | 2978 | 89.62452089 | CS |
26 | 4.8673 | 5.74057999047 | 84.7876 | 95.4767 | 82.5812 | 5670 | 85.37355611 | CS |
52 | 6.5091 | 7.82853734043 | 83.1458 | 95.4767 | 71.1226 | 4119 | 82.93724538 | CS |
156 | 0.1901 | 0.212485804473 | 89.4648 | 98.6 | 70.55 | 3160 | 83.23416172 | CS |
260 | 27.5049 | 44.2556717619 | 62.15 | 98.6 | 28.42 | 3442 | 78.03571143 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1723152600 | 89.6549 | 0 | 0.00 | 89.6549 | 89.6549 | 89.6549 | 0 |
1723066200 | 89.6549 | 0 | 0.00 | 89.6549 | 89.6549 | 89.6549 | 0 |
1722979800 | 89.6549 | 2.94 | 3.39 | 89.6549 | 89.6549 | 89.6549 | 1604 |
1722893340 | 86.7134 | -2.94 | -3.28 | 86.7134 | 86.7134 | 86.7134 | 893 |
1722634140 | 89.6549 | -3.4 | -3.65 | 89.6549 | 89.6549 | 89.6549 | 3623 |
1722547620 | 93.05 | -1.95 | -2.05 | 93.05 | 93.05 | 93.05 | 6399 |
1722461340 | 95 | -0.48 | -0.50 | 95 | 95.3323 | 95 | 9405 |
1722374520 | 95.4767 | 0 | 0.00 | 95.4767 | 95.4767 | 95.4767 | 0 |
1722288120 | 95.4767 | 0 | 0.00 | 95.4767 | 95.4767 | 95.4767 | 0 |
1722028920 | 95.4767 | 0 | 0.00 | 95.4767 | 95.4767 | 95.4767 | 0 |
1721942520 | 95.4767 | 0 | 0.00 | 95.4767 | 95.4767 | 95.4767 | 0 |
1721856120 | 95.4767 | 0 | 0.00 | 95.4767 | 95.4767 | 95.4767 | 0 |
1721769720 | 95.4767 | 0 | 0.00 | 95.4767 | 95.4767 | 95.4767 | 0 |
1721683320 | 95.4767 | 0 | 0.00 | 95.4767 | 95.4767 | 95.4767 | 0 |
1721424120 | 95.4767 | 0 | 0.00 | 95.4767 | 95.4767 | 95.4767 | 0 |
1721337720 | 95.4767 | 0 | 0.00 | 95.4767 | 95.4767 | 95.4767 | 0 |
1721251320 | 95.4767 | 2.12 | 2.27 | 95.4767 | 95.4767 | 95.4767 | 2100 |
1721164920 | 93.355 | 2.61 | 2.87 | 93.355 | 93.355 | 93.355 | 1637 |
1721078400 | 90.75 | 0 | 0.00 | 90.75 | 90.75 | 90.75 | 0 |
1720819200 | 90.75 | 1.63 | 1.83 | 90.75 | 90.75 | 90.75 | 1065 |
1720733280 | 89.12 | 3.13 | 3.64 | 89.12 | 89.12 | 89.12 | 1647 |
1720646880 | 85.99 | 0.04 | 0.04 | 85.74 | 85.99 | 85.74 | 3494 |
1720560540 | 85.9539 | 0.36 | 0.42 | 85.9539 | 85.9539 | 85.9539 | 1463 |
1720473600 | 85.5928 | -0.6 | -0.70 | 85.5928 | 85.5928 | 85.5928 | 315 |
1720213800 | 86.1969 | 0 | 0.00 | 86.1969 | 86.1969 | 86.1969 | 0 |
1720041000 | 86.1969 | -0.15 | -0.18 | 86.1969 | 86.1969 | 86.1969 | 574 |
1719955620 | 86.35 | 0 | 0.00 | 86.35 | 86.35 | 86.35 | 0 |
1719869220 | 86.35 | 0 | 0.00 | 86.35 | 86.35 | 86.35 | 0 |
1719610020 | 86.35 | 0.47 | 0.55 | 86.55 | 86.55 | 86.35 | 2595 |
1719523740 | 85.88 | 0 | 0.00 | 85.88 | 85.88 | 85.88 | 0 |
1719437340 | 85.88 | 0 | 0.00 | 85.88 | 85.88 | 85.88 | 0 |
1719350940 | 85.88 | 0 | 0.00 | 85.88 | 85.88 | 85.88 | 0 |
1719264540 | 85.88 | 0 | 0.00 | 85.88 | 85.88 | 85.88 | 0 |
1719005340 | 85.88 | 0 | 0.00 | 85.88 | 85.88 | 85.88 | 0 |
1718918940 | 85.88 | 0 | 0.00 | 85.88 | 85.88 | 85.88 | 0 |
1718746140 | 85.88 | -0.39 | -0.45 | 85.84 | 85.88 | 85.84 | 3073 |
1718659740 | 86.27 | 0 | 0.00 | 86.27 | 86.27 | 86.27 | 0 |
1718400540 | 86.27 | 0 | 0.00 | 86.27 | 86.27 | 86.27 | 0 |
1718314140 | 86.27 | -1.39 | -1.58 | 86.27 | 86.27 | 86.27 | 841 |
1718227800 | 87.6561 | 0 | 0.00 | 87.6561 | 87.6561 | 87.6561 | 0 |
1718141400 | 87.6561 | 0 | 0.00 | 87.6561 | 87.6561 | 87.6561 | 0 |
1718055000 | 87.6561 | 0 | 0.00 | 87.6561 | 87.6561 | 87.6561 | 0 |
1717795800 | 87.6561 | 0 | 0.00 | 87.6561 | 87.6561 | 87.6561 | 448 |
1717709400 | 87.6561 | 0 | 0.00 | 87.6561 | 87.6561 | 87.6561 | 126 |
1717622940 | 87.6561 | 0 | 0.00 | 87.6561 | 87.6561 | 87.6561 | 0 |
1717536540 | 87.6561 | 0 | 0.00 | 87.6561 | 87.6561 | 87.6561 | 0 |
1717450140 | 87.6561 | 0.25 | 0.28 | 87.6561 | 87.6561 | 87.6561 | 331 |
1717190940 | 87.41 | 0 | 0.00 | 87.41 | 87.41 | 87.41 | 0 |
1717104540 | 87.41 | -0.95 | -1.08 | 87.3537 | 87.41 | 87.3537 | 6496 |
1717018140 | 88.364 | 0 | 0.00 | 88.364 | 88.364 | 88.364 | 0 |
1716931740 | 88.364 | -0.65 | -0.73 | 88.364 | 88.364 | 88.3158 | 20523 |
1716585600 | 89.0145 | 0 | 0.00 | 89.0145 | 89.0145 | 89.0145 | 0 |
1716499200 | 89.0145 | 0 | 0.00 | 89.0145 | 89.0145 | 89.0145 | 0 |
1716412800 | 89.0145 | -0.17 | -0.19 | 88.9199 | 89.0145 | 88.82 | 3219 |
1716326940 | 89.18 | -0.44 | -0.49 | 89.0546 | 89.3694 | 89.0546 | 1467 |
1716240180 | 89.62 | 0.05 | 0.05 | 89.3353 | 89.62 | 89.3353 | 893 |
1715981340 | 89.5748 | 0.13 | 0.15 | 89.5748 | 89.5748 | 89.5748 | 217 |
1715894940 | 89.4447 | -0.45 | -0.50 | 89.4447 | 89.4447 | 89.4447 | 640 |
1715808000 | 89.89 | 0.62 | 0.69 | 89.8149 | 90.0925 | 89.3808 | 1262 |
1715722140 | 89.2747 | 0.52 | 0.58 | 89.2747 | 89.2747 | 89.2747 | 409 |
1715635200 | 88.7556 | 1.02 | 1.17 | 88.7556 | 88.7556 | 88.7556 | 1719 |
1715376000 | 87.7323 | -0.67 | -0.76 | 88.1341 | 88.1341 | 87.7323 | 770 |
1715289720 | 88.407 | 0.56 | 0.64 | 88.407 | 88.407 | 88.407 | 277 |
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