Premium
Global X Emerging Markets Bond ETF (EMBD)
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 | -0.01 | -0.0436109899695 | 22.93 | 23.03 | 22.8301 | 30835 | 22.94484881 | SP |
| 4 | 0.04 | 0.174825174825 | 22.88 | 23.25 | 22.69 | 72311 | 22.98422195 | SP |
| 12 | 0.2428 | 1.0706789198 | 22.6772 | 23.39 | 22.34 | 45212 | 22.93045778 | SP |
| 26 | -0.51 | -2.17669654289 | 23.43 | 23.73 | 22.34 | 41459 | 23.13276702 | SP |
| 52 | 0.49 | 2.18457423094 | 22.43 | 24.51 | 21.83 | 33357 | 22.95210732 | SP |
| 156 | -0.54 | -2.30179028133 | 23.46 | 24.51 | 19.44 | 28088 | 22.18159796 | SP |
| 260 | -2.85 | -11.059371362 | 25.77 | 28.51 | 19.44 | 23356 | 23.23573496 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 22.92 | -0.01 | -0.04 | 22.95 | 22.95 | 22.8301 | 23035 |
| 1741818600 | 22.93 | 0.02 | 0.07 | 22.91 | 23.01 | 22.86 | 66914 |
| 1741732200 | 22.915 | -0.1 | -0.41 | 22.98 | 23.01 | 22.8901 | 11262 |
| 1741645800 | 23.01 | 0.05 | 0.22 | 23 | 23.03 | 22.93 | 21398 |
| 1741390200 | 22.96 | 0.04 | 0.17 | 22.93 | 22.96 | 22.8505 | 32636 |
| 1741303800 | 22.92 | -0.05 | -0.22 | 22.9 | 23.0344 | 22.85 | 33526 |
| 1741217400 | 22.97 | -0.11 | -0.48 | 23.04 | 23.13 | 22.89 | 41356 |
| 1741131000 | 23.08 | 0.05 | 0.24 | 23.25 | 23.25 | 22.99 | 9722 |
| 1741044600 | 23.0253 | -0.13 | -0.58 | 23.02 | 23.13 | 22.85 | 19159 |
| 1740785400 | 23.16 | 0.15 | 0.65 | 23.1 | 23.16 | 23.0305 | 18879 |
| 1740699000 | 23.01 | -0.08 | -0.36 | 23.08 | 23.1 | 22.99 | 29333 |
| 1740612600 | 23.0941 | 0.03 | 0.15 | 23.08 | 23.16 | 22.96 | 392953 |
| 1740526200 | 23.06 | 0.13 | 0.57 | 23 | 23.13 | 22.9828 | 51358 |
| 1740439800 | 22.93 | -0.04 | -0.17 | 23 | 23 | 22.84 | 31121 |
| 1740180600 | 22.97 | 0.09 | 0.40 | 22.92 | 23.04 | 22.8633 | 56348 |
| 1740094200 | 22.8776 | 0.02 | 0.08 | 22.97 | 22.98 | 22.8216 | 17396 |
| 1740007800 | 22.86 | -0.11 | -0.48 | 22.89 | 22.98 | 22.69 | 19717 |
| 1739921400 | 22.97 | 0.09 | 0.39 | 22.93 | 23.11 | 22.9004 | 163730 |
| 1739575800 | 22.88 | -0.03 | -0.11 | 22.88 | 23.02 | 22.83 | 335135 |
| 1739489400 | 22.905 | 0.05 | 0.20 | 22.89 | 22.95 | 22.7101 | 17205 |
| 1739403000 | 22.86 | -0.07 | -0.31 | 22.84 | 22.87 | 22.71 | 22721 |
| 1739316600 | 22.93 | -0.02 | -0.07 | 22.9 | 22.98 | 22.8 | 68399 |
| 1739230200 | 22.945 | -0.11 | -0.46 | 23.02 | 23.0896 | 22.8701 | 10997 |
| 1738971000 | 23.05 | -0.14 | -0.60 | 23.27 | 23.27 | 22.91 | 10350 |
| 1738884600 | 23.19 | 0.17 | 0.72 | 23.35 | 23.39 | 22.9801 | 261023 |
| 1738798200 | 23.025 | 0.16 | 0.72 | 23.01 | 23.09 | 22.9497 | 14932 |
| 1738711800 | 22.86 | 0 | 0.02 | 22.84 | 23.07 | 22.7841 | 79911 |
| 1738625400 | 22.855 | -0.04 | -0.15 | 22.74 | 23 | 22.72 | 23690 |
| 1738366200 | 22.89 | -0.04 | -0.17 | 22.915 | 23.045 | 22.79 | 14511 |
| 1738279800 | 22.93 | 0.13 | 0.59 | 22.83 | 23.09 | 22.83 | 16228 |
| 1738193400 | 22.796 | -0.02 | -0.08 | 22.83 | 23.01 | 22.74 | 72966 |
| 1738107000 | 22.815 | -0.01 | -0.06 | 22.81 | 23.0125 | 22.7001 | 24582 |
| 1738020600 | 22.8279 | 0.17 | 0.74 | 22.71 | 22.92 | 22.67 | 14464 |
| 1737761400 | 22.66 | -0.07 | -0.33 | 22.62 | 22.7788 | 22.62 | 12164 |
| 1737675000 | 22.7347 | 0 | 0.00 | 22.7347 | 22.7347 | 22.7347 | 0 |
| 1737588600 | 22.7347 | -0.02 | -0.09 | 22.78 | 22.85 | 22.6705 | 7988 |
| 1737502200 | 22.755 | 0.16 | 0.71 | 22.67 | 22.8288 | 22.58 | 32068 |
| 1737156600 | 22.5953 | -0 | -0.02 | 22.6 | 22.67 | 22.53 | 14022 |
| 1737070200 | 22.6 | 0.01 | 0.02 | 22.55 | 22.73 | 22.5112 | 7456 |
| 1736983800 | 22.595 | 0.16 | 0.74 | 22.61 | 22.65 | 22.5301 | 12707 |
| 1736897400 | 22.43 | 0.02 | 0.09 | 22.42 | 22.4999 | 22.36 | 6851 |
| 1736811000 | 22.41 | -0.04 | -0.16 | 22.43 | 22.63 | 22.34 | 29697 |
| 1736551800 | 22.4451 | -0.09 | -0.40 | 22.46 | 22.57 | 22.37 | 36553 |
| 1736379000 | 22.5352 | -0.13 | -0.59 | 22.57 | 22.611 | 22.43 | 13055 |
| 1736292600 | 22.67 | -0.07 | -0.31 | 22.75 | 22.75 | 22.48 | 14868 |
| 1736206200 | 22.74 | 0.15 | 0.66 | 22.74 | 22.7699 | 22.54 | 20502 |
| 1735947000 | 22.5903 | 0.02 | 0.07 | 22.56 | 22.68 | 22.5209 | 11345 |
| 1735860600 | 22.5747 | 0.01 | 0.02 | 22.7 | 22.71 | 22.44 | 7780 |
| 1735687800 | 22.5695 | 0.06 | 0.26 | 22.75 | 22.87 | 22.43 | 33996 |
| 1735601400 | 22.51 | -0.3 | -1.34 | 22.56 | 22.6899 | 22.51 | 51620 |
| 1735342200 | 22.8147 | -0.04 | -0.18 | 22.85 | 22.9193 | 22.73 | 20477 |
| 1735255800 | 22.8555 | -0.03 | -0.12 | 22.85 | 22.93 | 22.78 | 10031 |
| 1735077840 | 22.8832 | 0.08 | 0.33 | 22.695 | 22.92 | 22.695 | 4986 |
| 1734996600 | 22.8075 | -0.07 | -0.32 | 22.88 | 22.89 | 22.7049 | 32224 |
| 1734737400 | 22.88 | 0.15 | 0.65 | 22.81 | 22.9 | 22.6772 | 37776 |
| 1734651000 | 22.7318 | -0.21 | -0.91 | 22.82 | 22.82 | 22.6 | 39634 |
| 1734564600 | 22.94 | -0.09 | -0.39 | 23.31 | 23.31 | 22.735 | 71328 |
| 1734478200 | 23.0297 | 0 | 0.02 | 23.03 | 23.1297 | 22.98 | 34960 |
| 1734391800 | 23.025 | -0.03 | -0.11 | 23.07 | 23.1 | 22.9501 | 31909 |
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
