Premium
Bny Mellon Emerging Markets Equity ETF (BKEM)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.601 | -0.96982410844 | 61.97 | 61.9745 | 60.1716 | 5707 | 61.15370522 | SP |
| 4 | 0.509 | 0.836345711469 | 60.86 | 63.14 | 59.46 | 7484 | 61.34707965 | SP |
| 12 | 1.609 | 2.69243641232 | 59.76 | 63.14 | 56.92 | 5961 | 60.31833089 | SP |
| 26 | 1.519 | 2.53801169591 | 59.85 | 68.19 | 56.92 | 7646 | 62.24269889 | SP |
| 52 | 3.679 | 6.37718842087 | 57.69 | 68.19 | 55.57 | 5895 | 61.01381159 | SP |
| 156 | 2.389 | 4.0505256019 | 58.98 | 68.19 | 47.07 | 6502 | 57.53979231 | SP |
| 260 | 10.2185 | 19.9773218248 | 51.1505 | 82.32 | 47.07 | 4759 | 59.37672842 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741818600 | 61.369 | 0.26 | 0.43 | 61.29 | 61.4685 | 61.125 | 2530 |
| 1741732200 | 61.1068 | 0.69 | 1.14 | 60.93 | 61.29 | 60.63 | 12902 |
| 1741645800 | 60.4166 | -1.46 | -2.36 | 61.12 | 61.12 | 60.1716 | 5942 |
| 1741390200 | 61.8775 | 0.26 | 0.43 | 61.81 | 61.9047 | 61.3001 | 4328 |
| 1741303800 | 61.615 | -0.31 | -0.50 | 61.97 | 61.9745 | 61.57 | 2835 |
| 1741217400 | 61.9245 | 1.82 | 3.03 | 61.19 | 61.96 | 61.19 | 15101 |
| 1741131000 | 60.1034 | 0.43 | 0.72 | 59.98 | 60.391506 | 59.62 | 2551 |
| 1741044600 | 59.675 | -0.49 | -0.82 | 59.67 | 60.575 | 59.46 | 25964 |
| 1740785400 | 60.1694 | -0.78 | -1.27 | 60.12 | 60.1694 | 59.6714 | 5118 |
| 1740699000 | 60.9447 | -1.17 | -1.88 | 62.01 | 62.01 | 60.94 | 7892 |
| 1740612600 | 62.1135 | 0.49 | 0.80 | 62.34 | 62.57 | 61.961 | 11251 |
| 1740526200 | 61.62 | 0.15 | 0.25 | 61.89 | 61.89 | 61.38 | 5158 |
| 1740439800 | 61.4658 | -0.91 | -1.46 | 62.49 | 62.49 | 61.4658 | 3990 |
| 1740180600 | 62.3762 | -0.63 | -1.00 | 63.14 | 63.14 | 62.335 | 8013 |
| 1740094200 | 63.0075 | 0.66 | 1.06 | 62.7 | 63.13 | 62.7 | 13482 |
| 1740007800 | 62.3438 | 0.1 | 0.16 | 62.29 | 62.3438 | 62.0301 | 6241 |
| 1739921400 | 62.2437 | 0.4 | 0.64 | 62.29 | 62.3599 | 62.065 | 4243 |
| 1739575800 | 61.8463 | 0.45 | 0.74 | 61.84 | 61.8463 | 61.5601 | 2670 |
| 1739489400 | 61.3945 | 0.38 | 0.62 | 60.86 | 61.3945 | 60.86 | 1978 |
| 1739403000 | 61.0148 | 0.28 | 0.47 | 60.81 | 61.22 | 60.63 | 3200 |
| 1739316600 | 60.73 | -0.16 | -0.26 | 60.71 | 60.86 | 60.569 | 7520 |
| 1739230200 | 60.886 | 0.67 | 1.11 | 60.92 | 60.93 | 60.72 | 2324 |
| 1738971000 | 60.2193 | -0.1 | -0.16 | 60.85 | 60.85 | 60.1917 | 4366 |
| 1738884600 | 60.3158 | 0.05 | 0.08 | 60.34 | 60.34 | 60.1818 | 2114 |
| 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 |
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
