Premium
Xtrackers MSCI Emerging Markets Hedged Equity ETF (DBEM)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.33 | -0.818249442103 | 40.33 | 41.35 | 39.508 | 15372 | 40.5463844 | SP |
| 4 | -2.16 | -5.12333965844 | 42.16 | 42.63 | 38.76 | 10527 | 40.76503028 | SP |
| 12 | 3.71 | 10.223201984 | 36.29 | 42.63 | 35.43 | 8975 | 39.38139074 | SP |
| 26 | 7.55 | 23.2665639445 | 32.45 | 42.63 | 32.37 | 11593 | 36.42453363 | SP |
| 52 | 12.6 | 45.9854014599 | 27.4 | 42.63 | 27.14 | 9162 | 33.92976546 | SP |
| 156 | 17.17 | 75.2080595707 | 22.83 | 42.63 | 21.1 | 13418 | 26.22409199 | SP |
| 260 | 10.66 | 36.3326516701 | 29.34 | 42.63 | 19.82 | 14809 | 24.96982968 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782858600 | 41.07 | 0.76 | 1.90 | 40.05 | 41.21 | 40.05 | 14071 |
| 1782772200 | 40.3058 | -0.09 | -0.23 | 39.92 | 40.39 | 39.89 | 3524 |
| 1782513000 | 40.4 | -0.16 | -0.40 | 39.9 | 40.66 | 39.508 | 18129 |
| 1782426600 | 40.5609 | 0.26 | 0.65 | 41.35 | 41.35 | 40.38 | 23978 |
| 1782340200 | 40.3008 | -0.02 | -0.06 | 40.33 | 40.49 | 39.88 | 17160 |
| 1782253800 | 40.3244 | -2.22 | -5.21 | 40.4 | 40.78 | 40.22 | 24470 |
| 1782167400 | 42.54 | 0.28 | 0.66 | 42.14 | 42.63 | 42.14 | 5552 |
| 1781821800 | 42.2597 | 0.9 | 2.17 | 41.71 | 42.36 | 41.71 | 18073 |
| 1781735400 | 41.3623 | 0.13 | 0.31 | 41.62 | 41.92 | 41.35 | 6526 |
| 1781649000 | 41.2355 | -0.67 | -1.60 | 41.81 | 41.81 | 41.2345 | 7529 |
| 1781562600 | 41.9062 | 1.15 | 2.82 | 41.13 | 41.99 | 41.13 | 14157 |
| 1781303400 | 40.755 | 0.48 | 1.18 | 39.85 | 40.77 | 39.85 | 2216 |
| 1781217000 | 40.28 | 1.4 | 3.60 | 39.17 | 40.28 | 39.14 | 2324 |
| 1781130600 | 38.8812 | -0.65 | -1.64 | 38.76 | 39.56 | 38.76 | 7299 |
| 1781044200 | 39.531 | 0.21 | 0.53 | 39.75 | 40.45 | 38.86 | 5052 |
| 1780957800 | 39.324 | 0.48 | 1.25 | 39.38 | 39.62 | 39.324 | 2958 |
| 1780698600 | 38.8402 | -2.61 | -6.30 | 39.84 | 40 | 38.84 | 12132 |
| 1780612200 | 41.4538 | -0.63 | -1.50 | 40.9 | 41.61 | 40.88 | 5949 |
| 1780525800 | 42.085 | -0.29 | -0.69 | 42.16 | 42.25 | 41.75 | 8921 |
| 1780439400 | 42.3774 | 0.34 | 0.81 | 41.49 | 42.41 | 41.49 | 6206 |
| 1780353000 | 42.035 | 1.05 | 2.56 | 41.22 | 42.34 | 41.18 | 7173 |
| 1780093800 | 40.9876 | 0.06 | 0.14 | 40.9 | 41.0899 | 40.9 | 3980 |
| 1780007400 | 40.93 | 0.04 | 0.10 | 40.04 | 41.115 | 40.04 | 15337 |
| 1779921000 | 40.8879 | 0.22 | 0.55 | 40.72 | 41.02 | 40.66 | 6088 |
| 1779834600 | 40.6661 | 1.11 | 2.81 | 39.9 | 40.6661 | 39.9 | 8003 |
| 1779489000 | 39.555 | -0.02 | -0.06 | 39.36 | 39.7499 | 39.36 | 3309 |
| 1779402600 | 39.5773 | 0.55 | 1.42 | 38.83 | 39.67 | 38.83 | 22064 |
| 1779316200 | 39.0248 | 0.59 | 1.53 | 38.8 | 39.0899 | 38.565 | 7808 |
| 1779229800 | 38.4372 | -0.38 | -0.98 | 37.84 | 38.62 | 37.84 | 2128 |
| 1779143400 | 38.8166 | -0.18 | -0.47 | 39.44 | 39.44 | 38.65 | 1301 |
| 1778884200 | 39 | -1.24 | -3.08 | 39.25 | 40.03 | 38.9155 | 10804 |
| 1778797800 | 40.2379 | 0.22 | 0.54 | 40.02 | 40.4 | 39.99 | 15476 |
| 1778711400 | 40.02 | 0.8 | 2.03 | 39.51 | 40.551 | 39.151 | 8392 |
| 1778625000 | 39.2242 | -1.15 | -2.85 | 39.1 | 39.53 | 38.85 | 7543 |
| 1778538600 | 40.375 | 0.42 | 1.05 | 40 | 40.52 | 40 | 7920 |
| 1778279400 | 39.9572 | 0.68 | 1.73 | 39.57 | 40.0199 | 39.57 | 3322 |
| 1778193000 | 39.2768 | -0.48 | -1.21 | 39.68 | 39.91 | 39.1807 | 6618 |
| 1778106600 | 39.7582 | 1.01 | 2.61 | 39.12 | 39.85 | 39.12 | 5559 |
| 1778020200 | 38.7454 | 0.69 | 1.80 | 38.49 | 38.8899 | 38.49 | 6425 |
| 1777933800 | 38.0588 | -0.07 | -0.19 | 38.18 | 38.37 | 37.92 | 3756 |
| 1777674600 | 38.13 | 0.25 | 0.66 | 37.83 | 38.31 | 37.83 | 5092 |
| 1777588200 | 37.88 | 0.53 | 1.41 | 37.37 | 38.07 | 37.37 | 9929 |
| 1777501800 | 37.3532 | 0.09 | 0.24 | 37.19 | 37.6 | 37.19 | 6958 |
| 1777415400 | 37.265 | -0.38 | -1.01 | 37.56 | 37.56 | 37.015 | 7327 |
| 1777329000 | 37.6469 | -0.02 | -0.05 | 37.85 | 37.85 | 37.51 | 2557 |
| 1777069800 | 37.6664 | 0.52 | 1.40 | 37.55 | 37.6664 | 37.46 | 28598 |
| 1776983400 | 37.146 | -0.34 | -0.90 | 37.075 | 37.54 | 37.07 | 3728 |
| 1776897000 | 37.485 | 0.49 | 1.34 | 37.3 | 37.55 | 37.2395 | 3815 |
| 1776810600 | 36.99 | -0.5 | -1.33 | 37.54 | 37.54 | 36.99 | 7163 |
| 1776724200 | 37.4885 | -0.33 | -0.86 | 37.56 | 37.56 | 37.37 | 10078 |
| 1776465000 | 37.815 | 0.79 | 2.13 | 37.23 | 38 | 37.23 | 5752 |
| 1776378600 | 37.0258 | -0.02 | -0.07 | 36.68 | 37.19 | 36.68 | 2066 |
| 1776292200 | 37.0499 | 0.03 | 0.08 | 36.93 | 37.08 | 35.43 | 9289 |
| 1776205800 | 37.0219 | 0.67 | 1.85 | 36.17 | 37.03 | 36.17 | 13546 |
| 1776119400 | 36.3489 | 0.36 | 1.00 | 35.7 | 36.38 | 35.7 | 4778 |
| 1775860200 | 35.99 | 0.14 | 0.38 | 35.93 | 36.15 | 35.93 | 3175 |
| 1775773800 | 35.8531 | -0.17 | -0.46 | 35.76 | 36.18 | 35.465 | 24098 |
| 1775687400 | 36.02 | 1.69 | 4.92 | 36.29 | 36.29 | 35.59 | 13345 |
| 1775601000 | 34.33 | 0.02 | 0.07 | 34.26 | 34.33 | 33.94 | 6206 |
| 1775514600 | 34.3056 | 0.39 | 1.14 | 33.96 | 34.91 | 33.81 | 8389 |
| 1775169000 | 33.9205 | -0.51 | -1.47 | 33.45 | 34.01 | 33.36 | 13852 |
| 1775082600 | 34.4274 | 0.3 | 0.89 | 34.34 | 34.75 | 33.439999 | 7666 |
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.
