Premium
Xtrackers MSCI Emerging Markets Climate Selection ETF (EMCS)
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 | 0.1587 | 0.55461004309 | 28.6147 | 29.05 | 28.535 | 952 | 28.71550809 | SP |
| 4 | 2.3534 | 8.90764572294 | 26.42 | 29.05 | 26.3757 | 106021 | 26.80958946 | SP |
| 12 | 2.2734 | 8.57886792453 | 26.5 | 29.05 | 25.34 | 186335 | 26.31650603 | SP |
| 26 | 0.7234 | 2.57896613191 | 28.05 | 29.05 | 24.68 | 362648 | 26.53075685 | SP |
| 52 | 0.7234 | 2.57896613191 | 28.05 | 29.05 | 24.68 | 362648 | 26.53075685 | SP |
| 156 | 0.7234 | 2.57896613191 | 28.05 | 29.05 | 24.68 | 362648 | 26.53075685 | SP |
| 260 | 0.7234 | 2.57896613191 | 28.05 | 29.05 | 24.68 | 362648 | 26.53075685 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 28.7734 | -0.06 | -0.21 | 29.05 | 29.05 | 28.75 | 1491 |
| 1740094200 | 28.835 | 0.29 | 1.02 | 28.78 | 28.86 | 28.78 | 1063 |
| 1740007800 | 28.545 | -0.07 | -0.24 | 28.55 | 28.55 | 28.535 | 1250 |
| 1739921400 | 28.6147 | 0.28 | 0.99 | 28.6147 | 28.6147 | 28.6147 | 2 |
| 1739575800 | 28.335 | 0.3 | 1.09 | 28.28 | 28.335 | 28.27 | 488 |
| 1739489400 | 28.0305 | 0.1 | 0.37 | 27.83 | 28.0305 | 27.83 | 233 |
| 1739403000 | 27.927 | 0.15 | 0.55 | 27.8438 | 27.955 | 27.8438 | 3048 |
| 1739316600 | 27.7752 | -0.08 | -0.30 | 27.7752 | 27.7752 | 27.7752 | 101 |
| 1739230200 | 27.8575 | 0.49 | 1.80 | 27.79 | 27.8575 | 27.75 | 2503 |
| 1738971000 | 27.3662 | 0.03 | 0.11 | 27.4087 | 27.4087 | 27.3662 | 2079 |
| 1738884600 | 27.335 | 0.14 | 0.50 | 27.335 | 27.335 | 27.335 | 14 |
| 1738798200 | 27.2 | -0.11 | -0.39 | 27.19 | 27.2 | 27.19 | 181 |
| 1738711800 | 27.3077 | 0.51 | 1.89 | 27.3077 | 27.3077 | 27.3077 | 32 |
| 1738625400 | 26.8017 | -0.11 | -0.42 | 26.48 | 26.8017 | 26.48 | 2000079 |
| 1738366200 | 26.9145 | -0.42 | -1.53 | 27.2167 | 27.2167 | 26.9145 | 1028 |
| 1738279800 | 27.3326 | 0.53 | 1.96 | 27.17 | 27.3326 | 27.1669 | 320 |
| 1738193400 | 26.806 | 0.01 | 0.04 | 26.93 | 26.93 | 26.806 | 10 |
| 1738107000 | 26.7947 | 0.42 | 1.59 | 26.78 | 26.7947 | 26.78 | 126 |
| 1738020600 | 26.3757 | -0.68 | -2.51 | 26.42 | 26.4871 | 26.3757 | 355 |
| 1737761400 | 27.0552 | 0.3 | 1.12 | 27.08 | 27.13 | 26.945 | 3185 |
| 1737675000 | 26.755 | 0 | 0.00 | 26.755 | 26.755 | 26.755 | 0 |
| 1737588600 | 26.755 | 0.03 | 0.12 | 26.76 | 26.82 | 26.736 | 4001048 |
| 1737502200 | 26.7238 | 0.3 | 1.13 | 26.66 | 26.7238 | 26.66 | 1317 |
| 1737156600 | 26.4254 | 0.17 | 0.63 | 26.475 | 26.475 | 26.4254 | 362 |
| 1737070200 | 26.2593 | 0.07 | 0.26 | 26.32 | 26.32 | 26.21 | 589 |
| 1736983800 | 26.1924 | 0.45 | 1.74 | 26.1924 | 26.1924 | 26.1924 | 5 |
| 1736897400 | 25.7454 | 0.31 | 1.20 | 25.81 | 25.81 | 25.74 | 5867 |
| 1736811000 | 25.44 | -0.19 | -0.73 | 25.34 | 25.44 | 25.34 | 190 |
| 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 |
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
