Premium
Xtrackers MSCI Emerging Markets Climate Selection ETF (EMCS)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.717 | -2.72157904726 | 26.345 | 26.66 | 25.605 | 2442 | 26.4243563 | SP |
| 4 | -1.492 | -5.50147492625 | 27.12 | 27.19 | 25.605 | 1625 | 26.54282792 | SP |
| 12 | -2.422 | -8.63458110517 | 28.05 | 28.4399 | 24.68 | 365478 | 26.6649295 | SP |
| 26 | -2.422 | -8.63458110517 | 28.05 | 28.4399 | 24.68 | 365478 | 26.6649295 | SP |
| 52 | -2.422 | -8.63458110517 | 28.05 | 28.4399 | 24.68 | 365478 | 26.6649295 | SP |
| 156 | -2.422 | -8.63458110517 | 28.05 | 28.4399 | 24.68 | 365478 | 26.6649295 | SP |
| 260 | -2.422 | -8.63458110517 | 28.05 | 28.4399 | 24.68 | 365478 | 26.6649295 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 25.628 | -0.55 | -2.09 | 25.64 | 25.69 | 25.6 | 4002666 |
| 1736379000 | 26.1752 | -0.12 | -0.44 | 26.09 | 26.18 | 26.09 | 2768 |
| 1736292600 | 26.2921 | -0.3 | -1.12 | 26.4633 | 26.4633 | 26.2921 | 1418 |
| 1736206200 | 26.5911 | 0.17 | 0.64 | 26.6019 | 26.66 | 26.5911 | 5266 |
| 1735947000 | 26.4216 | 0.33 | 1.25 | 26.345 | 26.4216 | 26.345 | 315 |
| 1735860600 | 26.0942 | -0.05 | -0.21 | 26.21 | 26.21 | 26.07 | 324 |
| 1735687800 | 26.1482 | -0.12 | -0.44 | 26.54 | 26.54 | 26.1482 | 2562 |
| 1735601400 | 26.2648 | -0.26 | -0.97 | 26.44 | 26.44 | 26.2 | 1672 |
| 1735342200 | 26.521 | -0.11 | -0.41 | 26.5199 | 26.521 | 26.49 | 1423 |
| 1735255800 | 26.6299 | -0.08 | -0.30 | 26.49 | 26.67 | 26.49 | 754 |
| 1735077840 | 26.7092 | 0.04 | 0.15 | 26.7092 | 26.7092 | 26.7092 | 44 |
| 1734996600 | 26.6696 | 0.2 | 0.74 | 26.57 | 26.6696 | 26.46 | 2540 |
| 1734737400 | 26.4735 | 0.04 | 0.14 | 26.38 | 26.51 | 26.38 | 3264 |
| 1734651000 | 26.437 | 0.16 | 0.61 | 26.5 | 26.59 | 26.437 | 420 |
| 1734564600 | 26.2774 | -0.68 | -2.53 | 26.2774 | 26.2774 | 26.2774 | 209 |
| 1734478200 | 26.96 | -0.05 | -0.17 | 26.89 | 26.96 | 26.89 | 905 |
| 1734391800 | 27.0062 | -0.17 | -0.64 | 27.075 | 27.075 | 27.0062 | 126 |
| 1734132600 | 27.1802 | 0.1 | 0.36 | 27.12 | 27.19 | 27.12 | 3616 |
| 1734046200 | 27.0835 | -0.06 | -0.22 | 27.12 | 27.165 | 27.0835 | 356 |
| 1733959800 | 27.1437 | 0.09 | 0.32 | 27.18 | 27.18 | 27.02 | 599 |
| 1733873400 | 27.0562 | -0.63 | -2.27 | 27.0562 | 27.0562 | 27.0562 | 46 |
| 1733787000 | 27.6835 | 0.69 | 2.57 | 27.815 | 27.855 | 27.6835 | 221 |
| 1733527800 | 26.9897 | -0.07 | -0.24 | 27.05 | 27.05 | 26.9897 | 186 |
| 1733441400 | 27.055 | 0.24 | 0.88 | 27.055 | 27.055 | 27.055 | 23 |
| 1733355000 | 26.8195 | 0.11 | 0.42 | 26.87 | 26.87 | 26.78 | 610 |
| 1733268600 | 26.7072 | 0.08 | 0.30 | 26.88 | 26.88 | 26.5009 | 1285 |
| 1733182200 | 26.6274 | 0.16 | 0.60 | 26.5 | 26.67 | 26.5 | 1513 |
| 1732917840 | 26.4679 | -0.03 | -0.11 | 26.4 | 26.4679 | 26.4 | 14 |
| 1732750200 | 26.4982 | -0.03 | -0.12 | 26.52 | 26.57 | 26.43 | 559 |
| 1732663800 | 26.531 | -0.15 | -0.58 | 26.531 | 26.531 | 26.531 | 13 |
| 1732577400 | 26.6855 | 0.01 | 0.05 | 26.62 | 26.695 | 26.62 | 618 |
| 1732318200 | 26.6716 | -0.01 | -0.04 | 26.6 | 26.6716 | 26.6 | 1877 |
| 1732231800 | 26.6813 | -0.05 | -0.17 | 26.62 | 26.6813 | 26.62 | 203 |
| 1732145400 | 26.727 | -0.11 | -0.42 | 26.66 | 26.727 | 26.66 | 453 |
| 1732059000 | 26.8388 | 0.05 | 0.20 | 26.79 | 26.84 | 26.79 | 4000358 |
| 1731972600 | 26.7854 | 0.29 | 1.11 | 26.93 | 26.93 | 26.63 | 388 |
| 1731713400 | 26.4922 | 0.05 | 0.18 | 26.51 | 26.51 | 26.48 | 446 |
| 1731627000 | 26.4444 | -0.08 | -0.31 | 26.4947 | 26.495 | 26.42 | 4001804 |
| 1731540600 | 26.5277 | -0.31 | -1.16 | 26.87 | 26.87 | 26.5277 | 4000765 |
| 1731454200 | 26.8389 | -0.51 | -1.87 | 27.25 | 27.25 | 26.8389 | 4001692 |
| 1731367800 | 27.35 | -0.28 | -1.02 | 27.62 | 27.62 | 27.25 | 10873 |
| 1731108600 | 27.6317 | -0.81 | -2.84 | 28 | 28 | 27.62 | 1408 |
| 1731022200 | 28.4399 | 0.8 | 2.89 | 28.26 | 28.4399 | 28.26 | 170 |
| 1730935800 | 27.64 | -0.4 | -1.43 | 24.68 | 27.71 | 24.68 | 9303 |
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
