ADVFN Logo ADVFN
Donnée du Marché
Actualité
Outils
Donnée du Marché
Discover

Hot Features

Follow Feed

Rester connecter avec les traders et investisseurs dans notre communauté Follow Feed.

Flux des Options

Explorez des données complètes sur les options et utilisez les filtres avancés avec Options Flow.

Moniteur

Organisez et surveillez vos d'actions et actifs avec le Moniteur.
Se connecter Premium IconPremium Help Menu
CAC 40
8 073,98
0,57%
Dow Jones
41 841,63
0,85%
DAX
23 154,57
0,94%
Brent Oil
70,685
0,04%
Bitcoin
83 973,54
-0,10%
Registration Strip Icon for discussion Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
S'inscrire
  1. Accueil
  2. Investir
  3. ETFs
  4. Etats-Unis
  5. NASDAQ
  6. Matthews Emerging Markets Discovery Active ETF (MEMS)

  7. Matthews Emerging Markets Discovery Active ETF (MEMS) Historiques

Matthews Emerging Markets Discovery Active ETF

Matthews Emerging Markets Discovery Active ETF (MEMS)

Memscap
24,1006
0,2627
(1,10%)
À la fermeture: 18 Mars 9:00PM
Retardé de 15 minutes
24,1006
0,00
( 0,00% )
Après les heures de négociation: 9:15PM
Retardé de 15 minutes
PériodeVariationVariation %Ouver.HautBasMoyenne Vol. Quot.VWAP
10.82823.5587219195323.272424.100623.2724571223.55606589SP
40.37061.561736198923.7324.100622.8283254623.58273768SP
120.06060.25207986688924.0424.259822.25693023.09997932SP
26-1.6294-6.3326855810325.7327.2222.25680124.49301562SP
52-1.3084-5.1493565272125.40927.2222.25472824.83022829SP
156-1.1594-4.5898653998425.2627.2222.25486724.9383973SP
260-1.1594-4.5898653998425.2627.2222.25486724.9383973SP

Donnez du pouvoir à votre portefeuille : discussions en temps réel et idées de trading exploitables.

Premium
DateClôtureVariationVariation %Ouver.HautBasVolume
174225090024.10060.261.1024.1424.1424.100658
174199170023.83790.411.7423.6623.837923.66225
174190530023.4305-0.25-1.0523.4323.4823.435030
174181890023.67920.130.5723.6423.7823.6116417
174173250023.5450.271.1723.3823.54523.381826
174164610023.2729-0.57-2.4023.272423.3123.27245061
174139050023.84620.241.0023.7723.846223.68991855
174130410023.6099-0.09-0.3923.7823.7823.60991280
174121770023.70190.652.8223.3723.701923.371530
174113130023.05190.220.9822.9123.122.9657
174104490022.8283-0.29-1.2723.1323.1322.8283252
174078570023.1214-0.18-0.7922.9923.121422.99242
174069930023.3045-0.27-1.1423.4723.5123.3045758
174061290023.57360.060.2723.573623.573623.5736195
174052650023.509-0.19-0.7923.586723.586723.472781
174044010023.6963-0.12-0.5223.76523.786723.6963770
174018090023.8204-0.24-1.0023.820423.820423.820431
174009450024.060.230.9724.0724.0724172
174000810023.830.150.6223.8323.8323.8323
173992170023.68380.020.0923.723.7223.669065
173957610023.66230.210.9123.6323.662323.623252
173948970023.450.261.1223.2823.4523.28920
173940330023.19030.060.2623.0623.229923.06404
173931690023.13-0.3-1.2923.12523.1923.1252574
173923050023.43140.331.4323.3823.431423.231911
173897130023.1009-0.03-0.1423.323.323.1009178
173888490023.13330.110.4923.1423.223.1333477
173879850023.02-0.07-0.3023.0323.0622.993750
173871210023.090.361.6123.0923.1423.094498
173862570022.725-0.2-0.8522.722.7322.67710
173836650022.92-0.12-0.5223.1723.1722.923404
173828010023.04010.321.4022.9723.040122.971442
173819370022.72110.080.3722.722.721122.7200
173810730022.637-0.01-0.0622.5322.6722.5312979
173802090022.6513-0.21-0.9122.6622.6622.6513561
173776170022.860.010.0422.8722.8722.86562
173767530022.8500.0022.8522.8522.850
173758890022.85-0.09-0.3922.8822.9322.85927
173750250022.94050.130.5822.976523.0122.9405432
173715690022.80720.060.2822.922.922.65169108
173707050022.7439-0.03-0.1422.8222.8222.743989
173698410022.77530.241.0422.7722.7822.771647
173689770022.540.231.0322.5422.5422.540
173681130022.3096-0.33-1.4722.422.422.2515167
173655210022.6432-0.73-3.1122.6722.6922.5515113
173637930023.37-0.23-0.9923.3423.38523.327307
173629290023.6031-0.08-0.3523.7523.7523.53623
173620650023.68610.060.2423.7223.7223.68611505
173594730023.62840.120.5023.60523.64323.605978
173586090023.51-0.08-0.3623.523.5123.512
173568810023.5947-0.08-0.3223.6823.7223.59471724
173560170023.6707-0.21-0.9023.6923.7623.5461102
173534250023.885-0.24-0.9923.7823.88523.78392
173525610024.1242-0.14-0.5624.124.149224.09898
173507784024.25980.080.3224.2224.259824.22543
173499690024.1825-0.06-0.2624.0424.182524.047551
173473770024.24520.150.6124.1424.3824.13991370
173465130024.09760.261.1024.097624.097624.0976174
173456490023.8355-1.08-4.3324.4224.4223.8355416
173447850024.9140.130.5424.8524.91424.85371
173439210024.7806-0.3-1.1924.780624.780624.780679
173413290025.0783-0.16-0.6225.0625.078325.062083
173404650025.234-0.29-1.1425.3525.3525.1965916
173396010025.5250.180.7125.4825.5525.39902
173387370025.345-0.16-0.6225.3425.34525.312699
173378730025.50310.371.4825.6625.6625.5031100
173352810025.13-0.09-0.3625.1425.1725.128984
173344170025.220.251.0225.2425.2625.221530
173335530024.9650.090.3825.0425.0424.96532382
173326890024.87070.060.2424.724.8924.715690
173318250024.81-0.02-0.0624.5224.81924.521367
173291784024.825-0.04-0.1624.8424.8624.8251206
173275050024.865-0.15-0.5824.8224.86524.82369
173266410025.010.030.1224.9625.0424.965958
173257770024.97930.271.0924.9924.9924.911580
173231850024.71-0.02-0.0724.6124.7124.611336
173223210024.72810.040.1724.7224.728124.7212360
173214570024.68720.210.8724.5824.687224.562620
173205930024.47380.331.3824.424.473824.41962
173197290024.140.020.1024.0724.224.07188
173171370024.1154-0.21-0.8724.18524.18524.094824308
173162730024.3267-0.07-0.3024.4624.4624.32675352
173154090024.4-0.23-0.9424.424.4524.37918876
173145450024.6307-0.36-1.4424.6724.7724.614268
173136810024.99-0.2-0.7925.0225.0224.9858789
173110890025.1887-0.57-2.2225.20425.20425.08995266
173102250025.760.060.2325.7125.817225.695813
173093610025.7008-0.08-0.3125.6325.989925.632083
173084970025.780.210.8425.7925.829925.7812653
173076330025.56530.220.8725.6625.6625.5653200
173050050025.345-0.2-0.7925.5625.5625.3457463
173041410025.5462-0.06-0.2525.4725.5825.472081
173032770025.6105-0.08-0.3125.688625.688625.61051836
173024130025.69-0.19-0.7225.709925.7425.667138242
173015490025.87750.391.5325.9325.9325.877517997
172989570025.4878-0.09-0.3625.6125.6125.473994
172980930025.58-0.1-0.3925.5325.5825.52992059
172972290025.68-0.11-0.4425.7425.7425.6822360
172963650025.79280.010.0525.77525.825.7752001
172955010025.781-0.05-0.1925.7725.8425.7289407
172929090025.830.160.6425.9325.9325.834218
172920450025.665-0.3-1.1625.67525.725.6651931
172911810025.9650.130.522626.1325.9654179
172903170025.8305-0.6-2.2626.126.125.830524959
172894530026.42710.060.2226.4326.489426.397934
172868610026.37030.190.7126.1226.370326.12385
172859970026.185-0.08-0.2926.10526.18526.1054710
172851330026.26-0.3-1.1226.1226.2826.12102
172842690026.5581-0.57-2.1126.5926.626.45993320
172834050027.13120.160.6027.0727.131227.0552163
172808130026.970.562.1226.8326.9726.83403
172799490026.41-0.62-2.2926.400726.4126.4007378
172790850027.02860.321.212727.0626.9544000
172782210026.705-0.06-0.2226.729926.7526.613562
172773552026.7652-0.24-0.9126.9627.1226.6910054
172747650027.010.341.2727.0927.2227.018752
172739010026.670.873.3726.6126.726.4613901
172730370025.8-0.48-1.8325.9625.9625.85657
172721730026.28180.511.9926.0626.3726.059910992
172713090025.77-0.07-0.2725.7825.8625.777338
172687170025.84-0.25-0.9726.0426.0425.84695
172678530026.09410.471.8226.094126.094126.094110
172669890025.6289-0.03-0.1425.7125.7125.6289705
172661250025.6637-0.02-0.0625.7325.7325.663788
172652610025.680.090.3525.6825.6825.680
172626690025.590.20.8025.5925.5925.593
172618050025.38620.240.9625.2625.4125.247094
172609410025.14460.170.7024.8625.144624.86104
172600770024.9706-0.08-0.3024.970624.970624.9706100
172592130025.04660.140.5525.0625.0625.0466267
172566210024.9091-0.46-1.8225.2525.2524.90911838
172557570025.37070.090.3525.350125.3825.336311
172548930025.2814-0.07-0.2625.2525.3625.23140
172540290025.347-0.54-2.0925.4825.4825.347978
172505730025.88750.31.1625.8825.887525.88200
172497090025.59-0.18-0.7025.6525.73525.59327
172488450025.7694-0.26-0.9925.8725.8725.7694261
172479810026.02730.080.2926.0226.027325.98599
172471170025.952-0.22-0.83262625.952178
172445250026.16790.431.6826.126.167926.1131
172436610025.7359-0.26-1.0225.9325.9325.7359466
1724279700260.110.4225.9826.0125.96557224
172419330025.8912-0.08-0.2925.8925.891225.89142
172410690025.96780.461.7925.8725.967825.87360
172384770025.51120.210.8525.511225.511225.5112100
172376130025.29720.281.1125.425.425.29721961
172367490025.02-0.08-0.3225.0725.0825.02434
172358850025.10050.291.1725.100525.100525.10054
172350210024.81-0.03-0.1324.8124.89524.817279
172324290024.84210.150.6224.728224.8724.7282342
172315650024.690.391.6024.4524.6924.451
172307010024.30070.271.1424.624.624.3007382
172298370024.02660.140.6024.0824.2524.026615859
172289730023.8843-0.92-3.6923.7323.9723.735400
172263810024.8002-0.28-1.1224.724.800224.7200
172255170025.08-0.39-1.5325.4825.4825.083156
172246530025.470.240.9625.4425.5325.44566
172237890025.2269-0-0.0225.225.226925.156816
172229250025.23110.040.1625.225.231125.2260
172203330025.190.20.8125.1225.2125.12149
172194690024.9875-0.19-0.7725.1725.1724.9875960
172186050025.1808-0.21-0.8125.2925.2925.1808152
172177410025.3859-0.28-1.1125.4825.4825.3859405
172168770025.670.050.1925.6325.7325.66748
172142850025.6225-0.19-0.7325.7425.7425.6225202
172134210025.81-0.37-1.4126.0326.0625.814451
172125570026.1791-0.24-0.9126.179126.179126.179150
172116930026.420.291.1126.3826.4226.2913223
172108290026.13-0.27-1.0426.2126.3826.1318784
172082370026.40480.180.6826.3526.5226.35659
172073730026.22680.150.5626.3626.3626.22615
172065090026.08-0.1-0.3626.1326.1326.081035
172056450026.1750.230.9126.158326.1826.15832013
172047810025.94-0.31-1.1826.0126.0125.94390
172021890026.250.311.2026.2626.2826.0714477
172004064025.940.481.8925.9425.9425.945
171995970025.46-0.19-0.7625.403225.4625.4032536
171987330025.65450.20.8025.7225.7225.6545233
171961410025.45-0.11-0.4325.6625.6625.45443
171952770025.56-0.1-0.3925.6625.6625.56412
171944130025.66-0.12-0.4625.5825.6625.5851
171935490025.7778-0.02-0.0925.777825.777825.77782
171926850025.8022-0-0.0125.8525.90525.8022901
171900930025.8044-0.08-0.2923.3825.804423.382851
171892290025.88-0.13-0.5026.0226.0325.88302
171875010026.010.210.8126.017926.0526.01429
171866370025.8-0.05-0.1925.825.825.81
171840450025.850.250.9825.6125.8525.611625
171831810025.6-0.27-1.0425.8825.8825.66
171823170025.870.110.4325.978526.0925.878486
171814530025.760.150.5925.6425.7625.611833
171805890025.610.070.2625.5525.6625.551131
171779970025.5447-0.16-0.6125.7525.7525.54474875
171771330025.70050.271.0625.5325.700525.53250
171762690025.430.230.9125.3225.4925.321544
171754050025.2-0.36-1.4125.1425.2125.12992872
171745410025.56120.351.3925.575925.575925.434298
171719490025.21-0.43-1.6625.34525.3825.213870
171710850025.6361-0.09-0.3625.58525.6525.5851202
171702210025.7293-0.27-1.0325.7525.7925.72473868
171693570025.99640.180.7126.1226.1225.992933
171659010025.81230.160.6425.80425.812325.782525
171650370025.648-0.11-0.4325.6825.6825.648201
171641730025.76-0.24-0.9225.9525.9525.761275
171633090026-0.3-1.1526.1226.1225.9826398
171624450026.3021-0.02-0.0726.329826.3726.2723972
171598530026.32180.311.2126.326.321826.3594
171589890026.0082-0.03-0.1326.008226.008226.0082120
171581250026.04280.321.262626.0511269625
171572610025.71930.210.8225.6925.719325.68991212
171563970025.510.060.2425.5725.5725.513349
171538050025.45-0.42-1.6425.6925.6925.45722
171529410025.87330.110.4425.7725.873325.74501
171520770025.76-0.15-0.5825.6825.8225.68510
171512130025.91-0.2-0.7825.9325.978625.913524
171503490026.1143-0.07-0.2526.1126.1626.113150
171477570026.180.170.6526.1326.1826.10541061
171468930026.010.522.0325.7626.06925.764693
171460290025.49350.030.1425.4325.6525.431414
171451650025.4588-0.3-1.1725.458825.458825.45880
171443010025.76140.271.0625.754125.7925.72022266
171417090025.49080.421.6825.435925.490825.43591328
171408450025.07-0.05-0.1924.83525.0724.835185
171399810025.11870.240.9825.118725.118725.118752
171391170024.87390.291.2024.6524.8824.656559
171382530024.580.080.3424.4924.6724.491943
171356610024.4964-0.35-1.4224.5824.5824.4964553
171347970024.850.110.4524.87924.8924.852583
171339330024.73940.110.4624.739424.739424.7394100
171330690024.626-0.33-1.3424.632824.632824.626455
171322050024.9596-0.5-1.9725.3425.3424.9596468
171296130025.46-0.32-1.2425.5825.5825.452491
171287490025.7785-0.08-0.3225.796725.925.670814836
171278850025.86-0.47-1.7725.7825.8625.78311
171270210026.32570.210.8126.2326.325726.231302
171261570026.1151-0.01-0.0626.1726.1726.11513954
171235650026.130.040.1526.07526.1526.0752369
171227010026.090.020.0926.436526.4626.094641
171218370026.06750.281.0825.9626.1125.965720
171209730025.78920.130.5225.7425.789225.74396
171201090025.65620.391.5525.6425.656225.644912
171166530025.2641-0.05-0.1825.2825.2925.2641319
171157890025.31040.230.9325.310425.310425.3104153
171149250025.0768-0.16-0.6525.2425.2425.07681179
171140610025.240.010.0325.21525.2425.215190
171114690025.2326-0.11-0.4225.2525.2525.2588
171106050025.34-0.17-0.6725.3525.3525.28015513
171097410025.51150.311.2525.511525.511525.511591
171088770025.1968-0.13-0.5025.2125.2225.1851360
171080130025.3234-0.1-0.4125.40925.40925.33684
171054210025.4267-0.27-1.0725.549625.549625.426717781
171045570025.701-0.1-0.3825.6625.7325.66719
171036930025.7984-0.35-1.3425.754125.8425.75419424
171028290026.150.090.3426.126.1826.09921779
171019650026.06090.180.6926.049826.060926.0498155
170994090025.8827-0.17-0.6525.8725.9725.875167
170985450026.05190.030.1025.8926.051925.896981
170976810026.0250.010.0426.118626.128526.02514652
170968170026.0147-0.38-1.4526.079626.079625.9658047
170959530026.3985-0.19-0.7326.4926.4926.39853914
170933610026.59290.481.8326.592926.592926.5929106
170924970026.11570.331.2926.1326.1326.071710
170916330025.7834-0.38-1.4526.0926.0925.78345671
170907690026.16280.060.2526.09526.18926.095786
170899050026.09880.050.1926.1126.1626.072099
170873130026.050.140.5426.0526.0726.02982429
170864490025.90970.240.9425.909725.909725.909720
170855850025.6672-0.06-0.2225.660825.6925.572096
170847210025.7248-0.15-0.5725.7925.7925.67401
170812650025.87230.190.7425.8925.8925.85671
170804010025.68220.31.1925.686825.686825.65310
170795370025.38060.562.2425.380625.380625.38061
170786730024.8254-0.5-1.9824.7224.825424.721133
170778090025.3262-0.07-0.2925.3725.3725.326274
170752170025.39860.080.3025.34525.4625.3453132
170743530025.3214-0.22-0.8625.3625.3625.292445
170734890025.540.090.3325.5225.5425.51298
170726250025.4550.62.4325.440425.45525.42403
170717610024.8514-0.26-1.0224.8924.924.83316
170691690025.108-0.07-0.2925.0825.1725.082652
170683050025.18030.070.2925.0325.180325.03119
170674410025.1083-0.02-0.0925.1725.3725.108311057
170665770025.1297-0.03-0.1125.1925.2225.06436662
170657130025.15760.080.3325.1825.2625.15763782
170631210025.07530.010.0225.08525.1825.07533530
170622570025.0695-0.2-0.8125.125.125.06956410
170613930025.27310.170.6725.3425.39925.2731115910
170605290025.1050.110.4524.9625.10524.96464
170596650024.9931-0.16-0.6224.9924.993124.99252
170570730025.150.20.7924.8925.1724.8651522
170562090024.95230.020.0624.9824.993124.95232811
170553450024.9362-0.25-0.9924.936224.936224.9362138
170544810025.1848-0.36-1.4125.3825.3825.18481352
170510250025.54560.190.7425.6225.6225.54978

Dernières Valeurs Consultées

NASDAQ
MEMS
Matthews Emerging Market...
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

France
Société
Entreprise
Popular
Obtenir l'application
App Store
Google Play

Assistance: support@advfn.fr

En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales

© 2025 ADVFN PLC - Tous droits réservés

Supprimer les publicités

Inscrivez-vous pour une expérience sans publicité

Aucune publicité

Essayez maintenant

Conserver les annonces