Premium
Xtrackers MSCI Emerging Markets Select ETF (EMCS)
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 | -2.1797 | -4.64259850905 | 46.95 | 48.33 | 43.818 | 3044 | 47.26625366 | SP |
| 4 | -0.7997 | -1.7548825982 | 45.57 | 48.33 | 42.4 | 1441 | 46.20109033 | SP |
| 12 | 6.6903 | 17.5690651261 | 38.08 | 48.33 | 35.6528 | 1901 | 41.2134888 | SP |
| 26 | 8.7403 | 24.2583957813 | 36.03 | 48.33 | 34.5028 | 26966 | 39.54791544 | SP |
| 52 | 14.5103 | 47.9520819564 | 30.26 | 48.33 | 29.96 | 257940 | 33.20978761 | SP |
| 156 | 16.7203 | 59.608912656 | 28.05 | 48.33 | 24.18 | 237119 | 31.19712635 | SP |
| 260 | 16.7203 | 59.608912656 | 28.05 | 48.33 | 24.18 | 237119 | 31.19712635 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780698600 | 43.818 | -3.42 | -7.24 | 45.85 | 45.85 | 43.818 | 1648 |
| 1780612200 | 47.2394 | -0.45 | -0.94 | 46.22 | 47.41 | 46.22 | 3280 |
| 1780525800 | 47.69 | -0.58 | -1.20 | 47.66 | 47.92 | 47.51 | 4369 |
| 1780439400 | 48.267 | 0.86 | 1.81 | 48.1 | 48.33 | 47.935 | 3585 |
| 1780353000 | 47.4081 | 1.28 | 2.77 | 46.95 | 47.56 | 46.95 | 2339 |
| 1780093800 | 46.1282 | -0.09 | -0.20 | 45.92 | 46.36 | 45.92 | 584 |
| 1780007400 | 46.2189 | 0.17 | 0.37 | 45.7 | 46.2189 | 45.42 | 782 |
| 1779921000 | 46.0473 | 0.14 | 0.30 | 45.79 | 46.31 | 45.79 | 1599 |
| 1779834600 | 45.9076 | 1.97 | 4.47 | 45 | 45.9076 | 45 | 599 |
| 1779489000 | 43.9425 | -0.37 | -0.84 | 44.15 | 44.15 | 43.9425 | 865 |
| 1779402600 | 44.3168 | 0.34 | 0.76 | 43.93 | 44.47 | 43.7218 | 1197 |
| 1779316200 | 43.9809 | 0.94 | 2.18 | 43.5 | 43.9809 | 43.5 | 236 |
| 1779229800 | 43.043 | -0.36 | -0.83 | 42.4 | 43.35 | 42.4 | 470 |
| 1779143400 | 43.4033 | 0.09 | 0.20 | 43.965 | 43.965 | 43.14 | 637 |
| 1778884200 | 43.3155 | -1.58 | -3.52 | 43.06 | 43.56 | 43.06 | 783 |
| 1778797800 | 44.8965 | 0.07 | 0.15 | 44.83 | 44.995 | 44.83 | 832 |
| 1778711400 | 44.829 | 1.1 | 2.51 | 43.93 | 44.84 | 43.93 | 1523 |
| 1778625000 | 43.7306 | -1.65 | -3.64 | 43.93 | 44.11 | 43.7306 | 394 |
| 1778538600 | 45.3804 | -0.11 | -0.23 | 45.57 | 45.57 | 45.15 | 1651 |
| 1778279400 | 45.4872 | 1.25 | 2.84 | 45.19 | 45.5 | 44.7 | 4964 |
| 1778193000 | 44.2323 | -0.56 | -1.25 | 44.56 | 44.78 | 44.19 | 2627 |
| 1778106600 | 44.7933 | 1.63 | 3.78 | 43.89 | 44.7933 | 43.89 | 170 |
| 1778020200 | 43.1626 | 1.02 | 2.41 | 42.53 | 43.32 | 42.53 | 1726 |
| 1777933800 | 42.1472 | -0.01 | -0.03 | 42.58 | 42.58 | 41.99 | 2908 |
| 1777674600 | 42.158 | 0.03 | 0.07 | 41.96 | 42.5 | 41.96 | 1467 |
| 1777588200 | 42.1292 | 0.96 | 2.33 | 41.56 | 42.1292 | 41.475 | 1122 |
| 1777501800 | 41.1712 | -0.08 | -0.20 | 41.63 | 41.63 | 41.17 | 5494 |
| 1777415400 | 41.2519 | -0.54 | -1.29 | 41.4 | 41.4 | 41.2519 | 702 |
| 1777329000 | 41.79 | -0.01 | -0.02 | 42.13 | 42.13 | 41.79 | 2580 |
| 1777069800 | 41.8 | 0.98 | 2.40 | 41.16 | 41.89 | 41.16 | 2072 |
| 1776983400 | 40.8193 | -0.68 | -1.65 | 41.16 | 41.31 | 40.8193 | 2616 |
| 1776897000 | 41.504 | 0.72 | 1.76 | 41.115 | 41.504 | 41.115 | 124 |
| 1776810600 | 40.7852 | -0.68 | -1.64 | 41.14 | 41.58 | 40.7852 | 137 |
| 1776724200 | 41.4647 | -0.2 | -0.47 | 41.38 | 41.59 | 41.38 | 318 |
| 1776465000 | 41.66 | 0.67 | 1.64 | 41.99 | 41.99 | 41.66 | 664 |
| 1776378600 | 40.9897 | 0.11 | 0.27 | 40.96 | 40.9897 | 40.96 | 220 |
| 1776292200 | 40.879 | -0.04 | -0.11 | 40.78 | 41 | 40.75 | 626 |
| 1776205800 | 40.9222 | 0.82 | 2.04 | 40.14 | 40.9222 | 40.14 | 1833 |
| 1776119400 | 40.1033 | 0.32 | 0.81 | 39.06 | 40.1033 | 39.06 | 422 |
| 1775860200 | 39.7797 | 0.1 | 0.26 | 39.55 | 40.01 | 39.55 | 877 |
| 1775773800 | 39.6783 | -0.09 | -0.23 | 38.88 | 39.6783 | 38.88 | 1488 |
| 1775687400 | 39.7697 | 2.07 | 5.50 | 39.76 | 40.01 | 39.76 | 298 |
| 1775601000 | 37.6953 | 0.21 | 0.57 | 37.23 | 37.6953 | 37.23 | 1178 |
| 1775514600 | 37.4805 | 0.39 | 1.06 | 37.24 | 37.52 | 37.24 | 1826 |
| 1775169000 | 37.0876 | -0.48 | -1.27 | 36.5 | 37.21 | 36.5 | 4686 |
| 1775082600 | 37.5639 | 0.41 | 1.11 | 37.66 | 37.9719 | 37.5 | 1125 |
| 1774996200 | 37.15 | 1.5 | 4.20 | 36 | 37.15 | 36 | 7926 |
| 1774909800 | 35.6528 | -0.48 | -1.34 | 36 | 36 | 35.6528 | 220 |
| 1774650600 | 36.1369 | -0.15 | -0.42 | 36.46 | 36.46 | 36.01 | 1590 |
| 1774564200 | 36.2888 | -1.36 | -3.61 | 36.51 | 36.93 | 36.2888 | 1035 |
| 1774477800 | 37.6479 | 0.38 | 1.01 | 37.92 | 37.92 | 37.59 | 840 |
| 1774391400 | 37.2705 | -0.64 | -1.69 | 37.13 | 37.49 | 37.13 | 1682 |
| 1774305000 | 37.9113 | 1.32 | 3.61 | 37.86 | 38.04 | 37.62 | 3171 |
| 1774045800 | 36.59 | -1.31 | -3.45 | 37.72 | 37.72 | 36.43 | 5339 |
| 1773959400 | 37.8959 | -0.02 | -0.04 | 37.27 | 37.8959 | 37.27 | 1851 |
| 1773873000 | 37.9112 | -0.75 | -1.93 | 38.12 | 38.12 | 37.89 | 713 |
| 1773786600 | 38.6569 | 0.19 | 0.50 | 38.47 | 38.91 | 38.47 | 11146 |
| 1773700200 | 38.4657 | 1.31 | 3.53 | 38.08 | 38.4657 | 38.08 | 3124 |
| 1773441000 | 37.1545 | -0.06 | -0.15 | 37.49 | 37.94 | 37.1545 | 3903 |
| 1773354600 | 37.2102 | -1.4 | -3.61 | 38.17 | 38.17 | 37.12 | 699 |
| 1773268200 | 38.6052 | 0.05 | 0.14 | 38.3 | 38.73 | 38.3 | 904 |
| 1773181800 | 38.5511 | 0.25 | 0.66 | 38.39 | 39.04 | 38.39 | 665 |
| 1773095400 | 38.2965 | 0.88 | 2.34 | 37.2 | 38.2965 | 36.78 | 2462 |
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.
