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 | -4.1765 | -4.2669595423 | 97.88 | 99.76 | 91.96 | 3273 | 95.64995587 | SP |
| 4 | -2.9565 | -3.05865921788 | 96.66 | 100.54 | 89.29 | 2329 | 95.1526717 | SP |
| 12 | 13.7835 | 17.2466216216 | 79.92 | 100.54 | 78.96 | 2056 | 91.34304177 | SP |
| 26 | 18.2735 | 24.2257722392 | 75.43 | 100.54 | 74.01 | 3593 | 85.0981708 | SP |
| 52 | 26.9635 | 40.40080911 | 66.74 | 100.54 | 66.04 | 8487 | 72.35146823 | SP |
| 156 | 38.4135 | 69.4763971785 | 55.29 | 100.54 | 50.46 | 7497 | 64.04391851 | SP |
| 260 | 16.2335 | 20.9545630567 | 77.47 | 100.54 | 47.07 | 7007 | 62.25804847 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 31.2345 | -0.29 | -0.92 | 30.793334 | 31.293767 | 30.793334 | 9300 |
| 1782426600 | 31.525134 | 0.15 | 0.48 | 32.316667 | 32.316667 | 31.033334 | 12654 |
| 1782340200 | 31.375934 | 0.19 | 0.61 | 30.653334 | 31.495 | 30.653334 | 4929 |
| 1782253800 | 31.1861 | -1.77 | -5.37 | 31.356667 | 31.781667 | 31.1861 | 9177 |
| 1782167400 | 32.957 | 0.1 | 0.31 | 32.626667 | 33.253334 | 32.626667 | 12510 |
| 1781821800 | 32.853667 | 0.99 | 3.10 | 32.98 | 32.98 | 32.336667 | 9216 |
| 1781735400 | 31.865734 | 0.04 | 0.13 | 32.603334 | 32.603334 | 31.865734 | 7005 |
| 1781649000 | 31.824534 | -0.65 | -2.01 | 32.13 | 32.262667 | 31.824534 | 12507 |
| 1781562600 | 32.476167 | 0.98 | 3.11 | 32.44 | 32.933334 | 32.44 | 5115 |
| 1781303400 | 31.4965 | 0.23 | 0.73 | 31.266667 | 31.528334 | 31.266667 | 2745 |
| 1781217000 | 31.2667 | 1.19 | 3.95 | 30.08 | 31.2667 | 30.08 | 5580 |
| 1781130600 | 30.080034 | -0.48 | -1.57 | 30.733334 | 30.733334 | 29.763334 | 6225 |
| 1781044200 | 30.561367 | 0.1 | 0.33 | 31.046667 | 31.046667 | 30.213334 | 3711 |
| 1780957800 | 30.4613 | 0.54 | 1.82 | 30.72 | 30.827334 | 30.4613 | 8535 |
| 1780698600 | 29.9164 | -2.16 | -6.74 | 30.81 | 30.856667 | 29.9164 | 7578 |
| 1780612200 | 32.0778 | -0.42 | -1.31 | 32.503334 | 32.503334 | 32.0778 | 4440 |
| 1780525800 | 32.502367 | -0.31 | -0.95 | 31.966667 | 32.6 | 31.966667 | 3369 |
| 1780439400 | 32.8153 | 0.31 | 0.94 | 32.403334 | 32.933334 | 32.403334 | 5823 |
| 1780353000 | 32.509367 | 0.47 | 1.47 | 33.513334 | 33.513334 | 32.278334 | 9306 |
| 1780093800 | 32.0378 | 0.1 | 0.32 | 32.22 | 32.22 | 32.0378 | 2304 |
| 1780007400 | 31.936434 | 0.42 | 1.32 | 31.528334 | 32.036667 | 31.528334 | 3720 |
| 1779921000 | 31.521067 | -0.11 | -0.36 | 31.786667 | 31.786667 | 31.51 | 7407 |
| 1779834600 | 31.6334 | 1.12 | 3.66 | 31.43 | 31.98 | 31.086667 | 8109 |
| 1779489000 | 30.5161 | -0.13 | -0.43 | 30.73 | 30.786667 | 30.5161 | 4821 |
| 1779402600 | 30.648867 | 0.25 | 0.84 | 30.393334 | 30.87 | 30.307734 | 5037 |
| 1779316200 | 30.394434 | 0.51 | 1.70 | 30.15 | 30.394434 | 30.06 | 4257 |
| 1779229800 | 29.887634 | -0.37 | -1.23 | 29.766667 | 30.21 | 29.666667 | 7539 |
| 1779143400 | 30.2589 | 0.01 | 0.02 | 30.576667 | 30.576667 | 30.003334 | 4218 |
| 1778884200 | 30.253867 | -1 | -3.19 | 31.166667 | 31.166667 | 30.253867 | 4791 |
| 1778797800 | 31.249167 | -0.09 | -0.29 | 31.28 | 31.38 | 31.249167 | 5700 |
| 1778711400 | 31.341234 | 0.74 | 2.41 | 29.9 | 31.341234 | 29.9 | 2043 |
| 1778625000 | 30.6042 | -0.85 | -2.72 | 31.186667 | 31.186667 | 30.421667 | 9384 |
| 1778538600 | 31.458867 | -0.08 | -0.24 | 31.486667 | 31.643334 | 31.458867 | 7977 |
| 1778279400 | 31.534234 | 0.67 | 2.17 | 31.416667 | 31.534234 | 31.416667 | 4638 |
| 1778193000 | 30.865267 | -0.44 | -1.42 | 31.396667 | 31.396667 | 30.865267 | 7101 |
| 1778106600 | 31.3091 | 0.88 | 2.88 | 30.783334 | 31.333334 | 30.783334 | 5697 |
| 1778020200 | 30.4332 | 0.55 | 1.83 | 29.9 | 30.57 | 29.9 | 4230 |
| 1777933800 | 29.886167 | 0.14 | 0.47 | 29.973334 | 30.150034 | 29.883367 | 2949 |
| 1777674600 | 29.7458 | -0.07 | -0.25 | 29.82 | 29.933334 | 29.7458 | 6861 |
| 1777588200 | 29.819 | 0.63 | 2.14 | 29.423334 | 29.819 | 29.423334 | 3006 |
| 1777501800 | 29.193334 | -0.17 | -0.58 | 29.353334 | 29.353334 | 29.193334 | 4626 |
| 1777415400 | 29.362234 | -0.32 | -1.07 | 29.116667 | 29.362234 | 29.116667 | 2118 |
| 1777329000 | 29.678367 | 0.04 | 0.13 | 30.386667 | 30.386667 | 29.641667 | 4215 |
| 1777069800 | 29.64 | 0.72 | 2.50 | 28.05 | 29.66 | 28.05 | 5259 |
| 1776983400 | 28.918034 | -0.45 | -1.54 | 29.37 | 29.37 | 28.743334 | 8751 |
| 1776897000 | 29.37 | 0.48 | 1.64 | 29.293334 | 29.397466 | 29.263334 | 3390 |
| 1776810600 | 28.8948 | -0.38 | -1.28 | 29.483334 | 29.483334 | 28.8948 | 7008 |
| 1776724200 | 29.269834 | -0.19 | -0.65 | 29.32 | 29.33 | 29.211667 | 3567 |
| 1776465000 | 29.460934 | 0.38 | 1.31 | 29.6 | 29.709667 | 29.296667 | 12033 |
| 1776378600 | 29.080334 | 0.13 | 0.45 | 29.003334 | 29.096667 | 28.78 | 4644 |
| 1776292200 | 28.950734 | 0.11 | 0.37 | 28.826667 | 28.950734 | 28.753334 | 2070 |
| 1776205800 | 28.843534 | 0.45 | 1.58 | 28.69 | 28.87 | 28.516667 | 10707 |
| 1776119400 | 28.394267 | 0.29 | 1.04 | 27.946667 | 28.415 | 27.946667 | 3168 |
| 1775860200 | 28.101234 | 0.25 | 0.91 | 28.16 | 28.21 | 28.101234 | 9543 |
| 1775773800 | 27.847267 | -0.13 | -0.46 | 27.69 | 28.179634 | 27.69 | 6927 |
| 1775687400 | 27.9758 | 1.34 | 5.03 | 26.596667 | 28.143334 | 26.596667 | 6471 |
| 1775601000 | 26.6354 | 0.11 | 0.42 | 26.406667 | 26.658334 | 26.32 | 4680 |
| 1775514600 | 26.5228 | 0.2 | 0.78 | 26.64 | 26.64 | 26.46 | 10263 |
| 1775169000 | 26.318334 | -0.29 | -1.08 | 26.183334 | 26.506667 | 25.68 | 8280 |
| 1775082600 | 26.606267 | 0.2 | 0.74 | 26.616667 | 26.67 | 26.606267 | 2589 |
| 1774996200 | 26.410634 | 0.92 | 3.62 | 25.873334 | 26.410634 | 25.71 | 9567 |
| 1774909800 | 25.486834 | -0.26 | -1.00 | 25.903334 | 25.903334 | 25.486834 | 4158 |
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.
