Premium
Bny Mellon Emerging Markets Equity ETF (BKEM)
AMEX
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 | 0.217 | 0.361365528726 | 60.05 | 60.83 | 58.87 | 4701 | 59.90885701 | SP |
| 4 | 2.837 | 4.93992686749 | 57.43 | 60.83 | 56.92 | 7115 | 59.36809274 | SP |
| 12 | 0.397 | 0.66310339068 | 59.87 | 62.4399 | 56.92 | 4406 | 59.69175076 | SP |
| 26 | 3.997 | 7.103252177 | 56.27 | 68.19 | 56.27 | 6764 | 62.20271439 | SP |
| 52 | 4.837 | 8.72632148656 | 55.43 | 68.19 | 54.7 | 5474 | 60.76663953 | SP |
| 156 | -7.923 | -11.6190057193 | 68.19 | 70.15 | 47.07 | 6503 | 57.61747699 | SP |
| 260 | 9.1165 | 17.8228951819 | 51.1505 | 82.32 | 47.07 | 4720 | 59.32309914 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738798200 | 60.267 | -0.02 | -0.03 | 60.21 | 60.36 | 60.1819 | 1923 |
| 1738711800 | 60.2843 | 0.93 | 1.57 | 60.02 | 60.515 | 60.02 | 3539 |
| 1738625400 | 59.3499 | -0.3 | -0.50 | 58.87 | 59.6496 | 58.87 | 5700 |
| 1738366200 | 59.6469 | -0.79 | -1.31 | 60.51 | 60.51 | 59.605 | 6801 |
| 1738279800 | 60.4411 | 0.92 | 1.54 | 60.05 | 60.83 | 59.98 | 5543 |
| 1738193400 | 59.523 | 0.07 | 0.11 | 59.63 | 59.9132 | 59.523 | 3573 |
| 1738107000 | 59.4547 | 0.27 | 0.46 | 59.48 | 59.49 | 58.67 | 5926 |
| 1738020600 | 59.1807 | -0.95 | -1.57 | 59.16 | 59.24 | 58.82 | 3961 |
| 1737761400 | 60.1265 | 0.49 | 0.82 | 60.15 | 60.22 | 59.96 | 2882 |
| 1737675000 | 59.638 | 0 | 0.00 | 59.638 | 59.638 | 59.638 | 0 |
| 1737588600 | 59.638 | -0.05 | -0.09 | 59.7 | 59.75 | 59.5994 | 3630 |
| 1737502200 | 59.69 | 0.78 | 1.32 | 59.4 | 59.77 | 59.1808 | 47148 |
| 1737156600 | 58.9099 | 0.37 | 0.62 | 58.7 | 59.24 | 58.7 | 11298 |
| 1737070200 | 58.5442 | 0.02 | 0.04 | 58.9 | 58.9 | 58.47 | 5630 |
| 1736983800 | 58.521 | 0.7 | 1.21 | 58.62 | 58.62 | 58.272 | 3866 |
| 1736897400 | 57.821 | 0.7 | 1.23 | 57.64 | 57.821 | 57.55 | 2327 |
| 1736811000 | 57.1165 | -0.39 | -0.68 | 57.01 | 57.3 | 56.92 | 3277 |
| 1736551800 | 57.5095 | -1.09 | -1.86 | 57.43 | 57.79 | 57.382 | 3933 |
| 1736379000 | 58.6009 | -0.24 | -0.41 | 58.7 | 58.7799 | 58.4856 | 1512 |
| 1736292600 | 58.8404 | -0.4 | -0.67 | 59.59 | 59.59 | 58.8404 | 2045 |
| 1736206200 | 59.2364 | 0.15 | 0.25 | 60.86 | 60.86 | 59.2364 | 2923 |
| 1735947000 | 59.0866 | 0.54 | 0.93 | 59.13 | 59.22 | 58.96 | 2391 |
| 1735860600 | 58.5445 | -0.22 | -0.37 | 58.89 | 58.89 | 58.4219 | 2967 |
| 1735687800 | 58.7625 | -0.24 | -0.40 | 59.23 | 59.23 | 58.65 | 3726 |
| 1735601400 | 59.0011 | -0.27 | -0.45 | 58.79 | 59.11 | 58.74 | 2612 |
| 1735342200 | 59.267 | -0.68 | -1.13 | 59.43 | 59.43 | 58.99 | 4187 |
| 1735255800 | 59.9465 | -0.27 | -0.45 | 60.28 | 60.28 | 59.89 | 2438 |
| 1735077840 | 60.2193 | 0.17 | 0.28 | 60.22 | 60.26 | 60.09 | 1899 |
| 1734996600 | 60.0527 | 0.28 | 0.47 | 60.09 | 60.1099 | 59.67 | 5218 |
| 1734737400 | 59.7738 | 0.12 | 0.19 | 59.43 | 60 | 59.43 | 3348 |
| 1734651000 | 59.6581 | 0.34 | 0.58 | 59.76 | 59.78 | 59.5671 | 3956 |
| 1734564600 | 59.3144 | -1.31 | -2.16 | 60.83 | 60.83 | 59.3144 | 2565 |
| 1734478200 | 60.6254 | -0.24 | -0.40 | 60.67 | 60.67 | 60.500476 | 2466 |
| 1734391800 | 60.8659 | -0.29 | -0.47 | 61 | 61.07 | 60.8659 | 3462 |
| 1734132600 | 61.1511 | 0.05 | 0.08 | 61.08 | 61.1699 | 61.045 | 2411 |
| 1734046200 | 61.1 | -0.33 | -0.53 | 61.18 | 61.21 | 61.01 | 2248 |
| 1733959800 | 61.4271 | 0.38 | 0.62 | 61.18 | 61.4271 | 61.09 | 2574 |
| 1733873400 | 61.0484 | -1.04 | -1.67 | 61.7 | 61.7 | 61.01 | 1928 |
| 1733787000 | 62.0853 | 1.25 | 2.05 | 61.86 | 62.4399 | 61.86 | 2806 |
| 1733527800 | 60.8364 | -0.06 | -0.10 | 60.92 | 61.005 | 60.79 | 3648 |
| 1733441400 | 60.895 | 0.28 | 0.47 | 60.68 | 61.014313 | 60.68 | 1401 |
| 1733355000 | 60.6101 | 0.16 | 0.27 | 60.53 | 60.6994 | 60.48 | 4295 |
| 1733268600 | 60.4474 | 0.12 | 0.20 | 60.25 | 60.6079 | 60.079 | 3018 |
| 1733182200 | 60.3295 | 0.24 | 0.39 | 59.9 | 60.38 | 59.9 | 1937 |
| 1732917840 | 60.0942 | 0.13 | 0.22 | 59.5 | 60.0942 | 59.3643 | 1635 |
| 1732750200 | 59.9617 | 0.02 | 0.03 | 60.23 | 60.23 | 59.81 | 3226 |
| 1732663800 | 59.9413 | -0.37 | -0.62 | 60.02 | 60.07 | 59.8904 | 3811 |
| 1732577400 | 60.3152 | 0.23 | 0.38 | 60.17 | 60.33 | 60.0946 | 4108 |
| 1732318200 | 60.0843 | -0.02 | -0.03 | 60.09 | 60.09 | 59.97 | 2125 |
| 1732231800 | 60.1034 | -0.13 | -0.22 | 59.82 | 60.9854 | 59.82 | 6789 |
| 1732145400 | 60.2356 | -0.05 | -0.08 | 60.02 | 60.2356 | 59.95 | 2962 |
| 1732059000 | 60.2861 | 0.22 | 0.36 | 59.92 | 60.3 | 59.92 | 2616 |
| 1731972600 | 60.07 | 0.7 | 1.17 | 59.85 | 60.3 | 59.75 | 8236 |
| 1731713400 | 59.3734 | -0.08 | -0.13 | 59.63 | 59.63 | 59.34 | 2987 |
| 1731627000 | 59.4497 | -0.22 | -0.38 | 59.87 | 59.87 | 59.4497 | 4487 |
| 1731540600 | 59.6741 | -0.46 | -0.77 | 60.44 | 60.44 | 59.6741 | 4426 |
| 1731454200 | 60.1347 | -1.07 | -1.75 | 60.59 | 60.59 | 60.079 | 5222 |
| 1731367800 | 61.2053 | -0.38 | -0.62 | 61.59 | 61.59 | 61.1089 | 3378 |
| 1731108600 | 61.5873 | -1.59 | -2.52 | 62.26 | 62.26 | 61.38 | 4399 |
| 1731022200 | 63.1806 | 1.5 | 2.43 | 59.83 | 63.36 | 59.83 | 5981 |
| 1730935800 | 61.6816 | -0.87 | -1.39 | 61.31 | 62 | 61.31 | 3339 |
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
