Premium
iShares MSCI Emerging Markets Min Vol Factor ETF (EEMV)
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 | 1.11 | 1.94259712986 | 57.14 | 58.3524 | 57.14 | 416596 | 57.70489247 | SP |
| 4 | -0.69 | -1.17068204954 | 58.94 | 59.34 | 57.14 | 316146 | 58.43676166 | SP |
| 12 | -2.33 | -3.84615384615 | 60.58 | 60.58 | 56.8 | 342634 | 58.24032964 | SP |
| 26 | -1 | -1.68776371308 | 59.25 | 63.73 | 56.8 | 359390 | 59.58964741 | SP |
| 52 | 1.47 | 2.58893976752 | 56.78 | 63.73 | 55.12 | 326104 | 58.5391027 | SP |
| 156 | -1.89 | -3.14266711008 | 60.14 | 63.73 | 49.2991 | 743020 | 55.01256304 | SP |
| 260 | 8.1 | 16.1515453639 | 50.15 | 65.74 | 42.1 | 597354 | 55.25254918 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 58.25 | 0.18 | 0.31 | 58.19 | 58.29 | 57.91 | 218621 |
| 1741303800 | 58.07 | -0.19 | -0.33 | 58.17 | 58.3524 | 58.07 | 365618 |
| 1741217400 | 58.26 | 0.72 | 1.25 | 58.07 | 58.35 | 58.01 | 332653 |
| 1741131000 | 57.54 | 0.08 | 0.14 | 57.46 | 57.715 | 57.21 | 327799 |
| 1741044600 | 57.46 | 0.01 | 0.02 | 57.85 | 57.96 | 57.37 | 530218 |
| 1740785400 | 57.45 | -0.61 | -1.05 | 57.14 | 57.61 | 57.14 | 526693 |
| 1740699000 | 58.06 | -0.72 | -1.22 | 58.49 | 58.49 | 57.3487 | 309737 |
| 1740612600 | 58.78 | 0.13 | 0.22 | 58.8 | 59.04 | 58.745 | 272107 |
| 1740526200 | 58.65 | -0.07 | -0.12 | 58.62 | 58.68 | 58.515 | 413444 |
| 1740439800 | 58.72 | -0.24 | -0.41 | 58.92 | 58.9467 | 58.72 | 349072 |
| 1740180600 | 58.96 | -0.33 | -0.56 | 59.32 | 59.34 | 58.87 | 241774 |
| 1740094200 | 59.29 | 0.39 | 0.66 | 59.17 | 59.3 | 58.97 | 252079 |
| 1740007800 | 58.9 | -0.17 | -0.29 | 58.94 | 58.9463 | 58.82 | 246826 |
| 1739921400 | 59.07 | -0.08 | -0.14 | 59.03 | 59.1 | 58.87 | 257239 |
| 1739575800 | 59.15 | -0.01 | -0.02 | 59.17 | 59.17 | 58 | 356806 |
| 1739489400 | 59.16 | 0.31 | 0.53 | 58.45 | 59.16 | 58.45 | 226128 |
| 1739403000 | 58.85 | 0.2 | 0.34 | 58.56 | 58.92 | 58 | 210070 |
| 1739316600 | 58.65 | -0.26 | -0.44 | 58.53 | 58.8 | 58 | 331889 |
| 1739230200 | 58.91 | 0.21 | 0.36 | 58.73 | 58.92 | 58.5 | 219331 |
| 1738971000 | 58.7 | -0.08 | -0.14 | 58.94 | 59.04 | 58.59 | 261509 |
| 1738884600 | 58.78 | -0.01 | -0.02 | 58.65 | 58.78 | 58.43 | 249404 |
| 1738798200 | 58.79 | -0.01 | -0.02 | 58.71 | 58.8189 | 58.5993 | 266401 |
| 1738711800 | 58.8 | 0.31 | 0.53 | 58.71 | 58.92 | 58.62 | 433885 |
| 1738625400 | 58.49 | 0.17 | 0.29 | 58 | 58.52 | 57.825 | 548492 |
| 1738366200 | 58.32 | -0.32 | -0.55 | 58.72 | 58.72 | 58.2632 | 393823 |
| 1738279800 | 58.64 | 0.41 | 0.70 | 58.31 | 58.7483 | 58.31 | 305973 |
| 1738193400 | 58.23 | -0.1 | -0.17 | 58.58 | 58.58 | 58.182 | 228291 |
| 1738107000 | 58.33 | -0.01 | -0.02 | 58.25 | 58.34 | 58.03 | 208953 |
| 1738020600 | 58.34 | -0.19 | -0.32 | 57.49 | 58.34 | 57.49 | 227478 |
| 1737761400 | 58.53 | 0.4 | 0.69 | 58.5 | 58.715 | 58.47 | 202643 |
| 1737675000 | 58.13 | 0 | 0.00 | 58.13 | 58.13 | 58.13 | 0 |
| 1737588600 | 58.13 | -0.07 | -0.12 | 58.22 | 58.3 | 58.13 | 186337 |
| 1737502200 | 58.2 | 0.39 | 0.67 | 58.08 | 58.24 | 57.9302 | 521576 |
| 1737156600 | 57.81 | 0.25 | 0.43 | 57.66 | 57.99 | 57.66 | 287637 |
| 1737070200 | 57.56 | -0.24 | -0.42 | 57.75 | 57.75 | 57.3701 | 317710 |
| 1736983800 | 57.8 | 0.43 | 0.75 | 57.69 | 57.82 | 57.62 | 609231 |
| 1736897400 | 57.37 | 0.3 | 0.53 | 57.34 | 57.405 | 57.19 | 559935 |
| 1736811000 | 57.07 | -0.11 | -0.19 | 56.87 | 57.11 | 56.8 | 431756 |
| 1736551800 | 57.18 | -0.65 | -1.12 | 57.28 | 57.85 | 57.11 | 623371 |
| 1736379000 | 57.83 | 0.11 | 0.19 | 57.61 | 57.86 | 57.61 | 290325 |
| 1736292600 | 57.72 | -0.24 | -0.41 | 58.16 | 58.21 | 57.72 | 276461 |
| 1736206200 | 57.96 | -0.01 | -0.02 | 58.19 | 58.285 | 57.92 | 410668 |
| 1735947000 | 57.97 | 0.17 | 0.29 | 57.95 | 58.015 | 57.86 | 248940 |
| 1735860600 | 57.8 | -0.19 | -0.33 | 58.07 | 58.07 | 57.75 | 213684 |
| 1735687800 | 57.99 | -0.1 | -0.17 | 58.11 | 58.14 | 57.94 | 203003 |
| 1735601400 | 58.09 | -0.23 | -0.39 | 58.2 | 58.255 | 58.01 | 272920 |
| 1735342200 | 58.32 | -0.16 | -0.27 | 58.25 | 58.42 | 58.25 | 267351 |
| 1735255800 | 58.48 | 0.04 | 0.07 | 58.3 | 58.49 | 58.3 | 117195 |
| 1735077840 | 58.44 | 0.21 | 0.36 | 58.36 | 58.47 | 58.3 | 154120 |
| 1734996600 | 58.23 | 0.22 | 0.38 | 58.2 | 58.34 | 58.01 | 1594710 |
| 1734737400 | 58.01 | 0.07 | 0.12 | 58.04 | 58.22 | 57.59 | 458740 |
| 1734651000 | 57.94 | 0.09 | 0.16 | 58.22 | 58.305 | 57.935 | 414188 |
| 1734564600 | 57.85 | -0.78 | -1.33 | 58.55 | 58.6898 | 57.8 | 329144 |
| 1734478200 | 58.63 | -1.79 | -2.96 | 58.52 | 58.675 | 58.37 | 211230 |
| 1734391800 | 60.42 | -0.01 | -0.02 | 60.31 | 60.4598 | 60.22 | 291896 |
| 1734132600 | 60.43 | -0.04 | -0.07 | 60.58 | 60.58 | 60.3 | 186451 |
| 1734046200 | 60.47 | -0.22 | -0.36 | 60.45 | 60.59 | 60.3702 | 204494 |
| 1733959800 | 60.69 | 0.13 | 0.21 | 60.6 | 60.69 | 60.35 | 188803 |
| 1733873400 | 60.56 | -0.57 | -0.93 | 60.65 | 60.705 | 60.46 | 210957 |
| 1733787000 | 61.13 | 0.72 | 1.19 | 61 | 61.35 | 61 | 352567 |
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
