Premium
iShares JP Morgan EM Corporate Bond ETF (CEMB)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.111111111111 | 45 | 45.15 | 44.86 | 26706 | 44.95828469 | SP |
| 4 | 0.31 | 0.692892266428 | 44.74 | 45.15 | 44.56 | 27059 | 44.81580452 | SP |
| 12 | -0.01 | -0.0221926320462 | 45.06 | 45.23 | 44.23 | 41538 | 44.70342991 | SP |
| 26 | -0.48 | -1.05424994509 | 45.53 | 46.15 | 44.23 | 56480 | 45.15704839 | SP |
| 52 | 0.77 | 1.73893405601 | 44.28 | 46.15 | 43.5 | 51739 | 44.7975102 | SP |
| 156 | -3.26 | -6.74808528255 | 48.31 | 48.46 | 39.92 | 56149 | 44.0225202 | SP |
| 260 | -7.81 | -14.7748770337 | 52.86 | 61.66 | 39.92 | 58938 | 47.11319499 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740439800 | 45.05 | 0.02 | 0.06 | 45.03 | 45.08 | 45.025 | 23679 |
| 1740180600 | 45.025 | 0.06 | 0.13 | 45 | 45.15 | 45 | 17879 |
| 1740094200 | 44.965 | 0.03 | 0.07 | 44.95 | 44.9966 | 44.9442 | 11767 |
| 1740007800 | 44.935 | 0.03 | 0.06 | 44.88 | 44.9405 | 44.86 | 17165 |
| 1739921400 | 44.91 | -0.01 | -0.01 | 45 | 45 | 44.89 | 63040 |
| 1739575800 | 44.915 | 0.05 | 0.10 | 44.95 | 44.975 | 44.915 | 25766 |
| 1739489400 | 44.87 | 0.18 | 0.41 | 44.78 | 44.87 | 44.76 | 17237 |
| 1739403000 | 44.685 | -0.08 | -0.17 | 44.62 | 44.69 | 44.57 | 18970 |
| 1739316600 | 44.76 | 0.01 | 0.02 | 44.73 | 44.776 | 44.73 | 11595 |
| 1739230200 | 44.75 | 0.01 | 0.02 | 44.8 | 44.83 | 44.75 | 33641 |
| 1738971000 | 44.74 | -0.11 | -0.23 | 44.76 | 44.79 | 44.72 | 76370 |
| 1738884600 | 44.845 | 0.02 | 0.04 | 44.83 | 44.86 | 44.8066 | 38181 |
| 1738798200 | 44.825 | 0.15 | 0.32 | 44.77 | 44.86 | 44.77 | 16512 |
| 1738711800 | 44.68 | 0.05 | 0.11 | 44.6 | 44.69 | 44.56 | 69866 |
| 1738625400 | 44.63 | -0.17 | -0.38 | 44.585 | 44.66 | 44.56 | 14123 |
| 1738366200 | 44.8 | -0.03 | -0.07 | 44.88 | 44.905 | 44.75 | 16783 |
| 1738279800 | 44.8311 | 0.07 | 0.16 | 44.84 | 44.88 | 44.8101 | 23527 |
| 1738193400 | 44.76 | -0.05 | -0.10 | 44.83 | 44.835 | 44.72 | 9742 |
| 1738107000 | 44.805 | -0.01 | -0.01 | 44.74 | 44.81 | 44.74 | 8270 |
| 1738020600 | 44.81 | 0.14 | 0.31 | 44.75 | 44.81 | 44.73 | 38733 |
| 1737761400 | 44.67 | 0.05 | 0.11 | 44.64 | 44.7 | 44.6 | 75014 |
| 1737675000 | 44.62 | 0 | 0.00 | 44.62 | 44.62 | 44.62 | 0 |
| 1737588600 | 44.62 | -0.07 | -0.16 | 44.69 | 44.72 | 44.61 | 106159 |
| 1737502200 | 44.69 | 0.09 | 0.20 | 44.67 | 44.71 | 44.655 | 100755 |
| 1737156600 | 44.6 | 0.06 | 0.13 | 44.61 | 44.62 | 44.57 | 23501 |
| 1737070200 | 44.54 | 0.01 | 0.02 | 44.47 | 44.58 | 44.45 | 38932 |
| 1736983800 | 44.53 | 0.23 | 0.52 | 44.53 | 44.5599 | 44.48 | 85438 |
| 1736897400 | 44.3 | 0 | 0.00 | 44.28 | 44.31 | 44.2423 | 51024 |
| 1736811000 | 44.3 | 0.02 | 0.05 | 44.27 | 44.3045 | 44.23 | 31560 |
| 1736551800 | 44.28 | -0.18 | -0.40 | 44.29 | 44.36 | 44.2744 | 70867 |
| 1736379000 | 44.46 | 0.11 | 0.25 | 44.37 | 44.46 | 44.37 | 60971 |
| 1736292600 | 44.35 | -0.11 | -0.25 | 44.47 | 44.5 | 44.33 | 63030 |
| 1736206200 | 44.46 | 0 | 0.00 | 44.46 | 44.51 | 44.43 | 44968 |
| 1735947000 | 44.46 | 0.04 | 0.09 | 44.53 | 44.545 | 44.46 | 12292 |
| 1735860600 | 44.42 | 0.04 | 0.09 | 44.49 | 44.5 | 44.36 | 45354 |
| 1735687800 | 44.38 | -0.05 | -0.11 | 44.49 | 44.4983 | 44.34 | 31450 |
| 1735601400 | 44.43 | 0.06 | 0.14 | 44.49 | 44.49 | 44.4 | 34997 |
| 1735342200 | 44.37 | -0.08 | -0.18 | 44.33 | 44.49 | 44.33 | 34117 |
| 1735255800 | 44.45 | -0.06 | -0.13 | 44.42 | 44.48 | 44.37 | 18661 |
| 1735077840 | 44.51 | 0.14 | 0.32 | 44.35 | 44.51 | 44.26 | 21233 |
| 1734996600 | 44.37 | -0.08 | -0.18 | 44.47 | 44.47 | 44.2701 | 44495 |
| 1734737400 | 44.45 | 0.16 | 0.36 | 44.48 | 44.5525 | 44.43 | 26454 |
| 1734651000 | 44.29 | -0.02 | -0.05 | 44.43 | 44.43 | 44.29 | 35216 |
| 1734564600 | 44.31 | -0.6 | -1.34 | 44.71 | 44.73 | 44.31 | 73685 |
| 1734478200 | 44.91 | -0.01 | -0.02 | 44.91 | 44.99 | 44.885 | 29373 |
| 1734391800 | 44.92 | 0.02 | 0.03 | 44.98 | 45.0114 | 44.9011 | 15816 |
| 1734132600 | 44.905 | -0.09 | -0.19 | 45.02 | 45.02 | 44.85 | 67736 |
| 1734046200 | 44.99 | -0.11 | -0.24 | 45.1 | 45.105 | 44.985 | 52660 |
| 1733959800 | 45.1 | -0.06 | -0.13 | 45.19 | 45.21 | 45.09 | 23525 |
| 1733873400 | 45.16 | 0.02 | 0.04 | 45.11 | 45.19 | 45.0925 | 92977 |
| 1733787000 | 45.14 | -0.05 | -0.11 | 45.15 | 45.175 | 45.12 | 47591 |
| 1733527800 | 45.19 | 0.09 | 0.20 | 45.21 | 45.23 | 45.155 | 21744 |
| 1733441400 | 45.1 | -0.04 | -0.09 | 45.04 | 45.14 | 45.04 | 79176 |
| 1733355000 | 45.14 | 0.13 | 0.28 | 44.97 | 45.14 | 44.95 | 108858 |
| 1733268600 | 45.015 | -0.03 | -0.06 | 45.06 | 45.07 | 45.01 | 20572 |
| 1733182200 | 45.04 | -0.23 | -0.50 | 45.25 | 45.25 | 44.85 | 178040 |
| 1732917840 | 45.265 | 0.13 | 0.30 | 45.21 | 45.3 | 45.21 | 33077 |
| 1732750200 | 45.13 | 0.05 | 0.11 | 45.14 | 45.19 | 45.12 | 23870 |
| 1732663800 | 45.08 | 0.01 | 0.02 | 45.05 | 45.08 | 44.9993 | 70646 |
| 1732577400 | 45.07 | 0.12 | 0.27 | 45.08 | 45.15 | 45.0522 | 34355 |
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
