Premium
Xtrackers MSCI Emerging Markets Hedged Equity ETF (DBEM)
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 | 0.592 | 2.41238793806 | 24.54 | 25.46 | 24.11 | 9840 | 24.9020029 | SP |
| 4 | -0.798 | -3.07751639028 | 25.93 | 25.93 | 21.45 | 10036 | 24.58597836 | SP |
| 12 | -0.318 | -1.24950884086 | 25.45 | 26.59 | 21.45 | 8143 | 25.36425734 | SP |
| 26 | -0.988 | -3.78254211332 | 26.12 | 26.59 | 21.45 | 9151 | 25.30151412 | SP |
| 52 | 1.642 | 6.9902085994 | 23.49 | 27.3325 | 21.45 | 12846 | 25.08984851 | SP |
| 156 | 2.142 | 9.31709438886 | 22.99 | 27.3325 | 19.82 | 17099 | 23.00856519 | SP |
| 260 | 4.922 | 24.3542800594 | 20.21 | 31.1128 | 19.76 | 16507 | 24.28217778 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 25.132 | -0.18 | -0.71 | 25.25 | 25.31 | 24.99 | 4043 |
| 1745533800 | 25.3125 | 0.33 | 1.32 | 25.06 | 25.3915 | 25.04 | 15707 |
| 1745447400 | 24.9831 | 0.28 | 1.12 | 25.46 | 25.46 | 24.96 | 8251 |
| 1745361000 | 24.7052 | 0.49 | 2.04 | 24.6 | 24.7686 | 24.58 | 7132 |
| 1745274600 | 24.211 | -0.43 | -1.74 | 24.54 | 24.54 | 24.11 | 8268 |
| 1744929000 | 24.64 | 0.36 | 1.48 | 24.51 | 24.64 | 24.295 | 31993 |
| 1744842600 | 24.2811 | -0.38 | -1.54 | 24.26 | 24.4668 | 24.04 | 8604 |
| 1744756200 | 24.66 | 0.13 | 0.54 | 24.61 | 24.71 | 24.35 | 5292 |
| 1744669800 | 24.5285 | 0.26 | 1.08 | 24.5 | 24.67 | 24.42 | 8630 |
| 1744410600 | 24.2653 | 0.6 | 2.53 | 24.06 | 24.2653 | 24.031 | 4772 |
| 1744324200 | 23.6664 | -0.61 | -2.53 | 23.93 | 23.955 | 23.5 | 9434 |
| 1744237800 | 24.28 | 1.49 | 6.54 | 22.91 | 24.39 | 21.45 | 11194 |
| 1744151400 | 22.79 | -0.19 | -0.83 | 23.82 | 23.82 | 22.67 | 7141 |
| 1744065000 | 22.98 | -0.92 | -3.85 | 23.03 | 23.22 | 22.734 | 4814 |
| 1743805800 | 23.9 | -1.31 | -5.18 | 24.7 | 24.7 | 23.7 | 22680 |
| 1743719400 | 25.205 | -0.51 | -1.98 | 25.23 | 25.3099 | 25.1706 | 3725 |
| 1743633000 | 25.7153 | 0.04 | 0.17 | 25.62 | 25.79 | 25.62 | 6761 |
| 1743546600 | 25.6721 | 0.11 | 0.42 | 25.59 | 25.7676 | 25.52 | 4670 |
| 1743460200 | 25.5655 | -0.14 | -0.54 | 25.43 | 25.59 | 25.35 | 6429 |
| 1743201000 | 25.7049 | -0.45 | -1.71 | 25.93 | 25.93 | 25.64 | 15189 |
| 1743114600 | 26.1521 | 0.16 | 0.62 | 26.36 | 26.36 | 26.1269 | 10653 |
| 1743028200 | 25.9911 | -0.16 | -0.63 | 26.14 | 26.14 | 25.86 | 14003 |
| 1742941800 | 26.1559 | -0.05 | -0.21 | 26.19 | 26.3899 | 26.1102 | 5666 |
| 1742855400 | 26.2103 | 0.06 | 0.23 | 26.29 | 26.29 | 26.17 | 6106 |
| 1742596200 | 26.15 | -0.09 | -0.32 | 26.06 | 26.1699 | 26.0201 | 7304 |
| 1742509800 | 26.235 | -0.21 | -0.79 | 26.26 | 26.2607 | 26.1789 | 5481 |
| 1742423400 | 26.4447 | 0.08 | 0.30 | 26.48 | 26.4899 | 26.395 | 3821 |
| 1742337000 | 26.365 | -0.13 | -0.50 | 26.46 | 26.46 | 26.32 | 2937 |
| 1742250600 | 26.4973 | 0.41 | 1.57 | 26.14 | 26.4973 | 26.14 | 5877 |
| 1741991400 | 26.0887 | 0.42 | 1.65 | 25.96 | 26.0887 | 25.96 | 5584 |
| 1741905000 | 25.6652 | -0.11 | -0.44 | 25.55 | 25.71 | 25.54 | 8874 |
| 1741818600 | 25.7777 | 0.11 | 0.44 | 25.74 | 25.83 | 25.645 | 4722 |
| 1741732200 | 25.6653 | 0.22 | 0.85 | 25.53 | 25.72 | 25.47 | 4741 |
| 1741645800 | 25.4481 | -0.52 | -2.02 | 25.63 | 25.63 | 25.37 | 4888 |
| 1741390200 | 25.9721 | 0.07 | 0.28 | 25.97 | 26.01 | 25.75 | 5011 |
| 1741303800 | 25.9 | -0.14 | -0.54 | 26.03 | 26.14 | 25.9 | 7272 |
| 1741217400 | 26.04 | 0.6 | 2.37 | 25.79 | 26.04 | 25.72 | 7367 |
| 1741131000 | 25.4367 | 0.32 | 1.26 | 25.31 | 25.59 | 25.1706 | 10409 |
| 1741044600 | 25.12 | -0.3 | -1.18 | 25.85 | 25.85 | 25.12 | 7769 |
| 1740785400 | 25.42 | -0.44 | -1.71 | 25.43 | 25.56 | 25.2 | 12236 |
| 1740699000 | 25.8633 | -0.31 | -1.19 | 26.08 | 26.08 | 25.8633 | 3710 |
| 1740612600 | 26.175 | 0.13 | 0.50 | 26.35 | 26.35 | 26.07 | 7566 |
| 1740526200 | 26.0447 | 0.16 | 0.64 | 26.33 | 26.33 | 25.925 | 13135 |
| 1740439800 | 25.88 | -0.46 | -1.75 | 26.2 | 26.2 | 25.88 | 8097 |
| 1740180600 | 26.34 | -0.01 | -0.04 | 26.48 | 26.59 | 26.34 | 7654 |
| 1740094200 | 26.3507 | 0.15 | 0.58 | 26.37 | 26.38 | 26.315 | 11884 |
| 1740007800 | 26.2 | -0.04 | -0.15 | 26.24 | 26.24 | 26.15 | 6934 |
| 1739921400 | 26.24 | 0.18 | 0.68 | 26.28 | 26.3 | 26.18 | 6621 |
| 1739575800 | 26.0638 | 0.16 | 0.61 | 26.02 | 26.08 | 25.99 | 7130 |
| 1739489400 | 25.9056 | 0.22 | 0.84 | 25.64 | 26.11 | 25.64 | 21515 |
| 1739403000 | 25.69 | 0.04 | 0.16 | 25.6 | 25.88 | 25.6 | 15231 |
| 1739316600 | 25.65 | -0.07 | -0.28 | 25.6 | 25.6846 | 25.58 | 5938 |
| 1739230200 | 25.7225 | 0.22 | 0.85 | 25.69 | 25.755 | 25.62 | 1974 |
| 1738971000 | 25.5053 | 0.07 | 0.26 | 25.68 | 25.785 | 25.45 | 3995 |
| 1738884600 | 25.4401 | 0.09 | 0.34 | 25.44 | 25.49 | 25.3781 | 3964 |
| 1738798200 | 25.353 | -0.07 | -0.26 | 25.35 | 25.47 | 25.33 | 5320 |
| 1738711800 | 25.418 | 0.33 | 1.31 | 25.34 | 25.49 | 25.31 | 3913 |
| 1738625400 | 25.09 | -0.14 | -0.55 | 24.94 | 25.19 | 24.94 | 4724 |
| 1738366200 | 25.2279 | -0.2 | -0.79 | 25.45 | 25.49 | 25.2279 | 1609 |
| 1738279800 | 25.43 | 0.39 | 1.56 | 25.19 | 25.5 | 25.19 | 11077 |
| 1738193400 | 25.0402 | 0.03 | 0.12 | 25.14 | 25.2283 | 25.01 | 5636 |
| 1738107000 | 25.0094 | 0.29 | 1.16 | 24.84 | 25.0094 | 24.74 | 4578 |
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
