Premium
First Trust Bloomberg Emerging Market Democracies ETF (EMDM)
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 | 0.5 | 2.38095238095 | 21 | 21.5 | 21 | 3740 | 21.26809342 | SP |
| 4 | 1.08 | 5.2889324192 | 20.42 | 21.5 | 20.36 | 1817 | 21.10439317 | SP |
| 12 | -0.79 | -3.54419021983 | 22.29 | 22.5392 | 20.04 | 1295 | 21.37182995 | SP |
| 26 | -1.61 | -6.96668109044 | 23.11 | 24.63 | 20.04 | 989 | 22.21711629 | SP |
| 52 | -0.43 | -1.96078431373 | 21.93 | 25.27 | 20.04 | 1351 | 22.61306625 | SP |
| 156 | 1.33 | 6.59395141299 | 20.17 | 25.27 | 18.9144 | 1488 | 21.80319465 | SP |
| 260 | 1.33 | 6.59395141299 | 20.17 | 25.27 | 18.9144 | 1488 | 21.80319465 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739230200 | 21.4489 | 0.18 | 0.86 | 21.47 | 21.47 | 21.4489 | 47 |
| 1738971000 | 21.265 | -0.2 | -0.91 | 21.5 | 21.5 | 21.265 | 16013 |
| 1738884600 | 21.4604 | 0.33 | 1.55 | 21.25 | 21.47 | 21.25 | 1248 |
| 1738798200 | 21.133 | 0.01 | 0.05 | 21.05 | 21.1366 | 21.05 | 464 |
| 1738711800 | 21.1214 | 0.32 | 1.55 | 21 | 21.14 | 21 | 929 |
| 1738625400 | 20.7982 | -0.09 | -0.45 | 20.48 | 20.85 | 20.48 | 772 |
| 1738366200 | 20.8925 | -0.2 | -0.93 | 21.1 | 21.1 | 20.8925 | 311 |
| 1738279800 | 21.089 | 0.29 | 1.38 | 21.02 | 21.089 | 21.02 | 244 |
| 1738193400 | 20.802 | -0.07 | -0.33 | 20.9 | 20.9 | 20.79 | 6989 |
| 1738107000 | 20.8706 | 0.19 | 0.92 | 20.78 | 20.8706 | 20.72 | 429 |
| 1738020600 | 20.6811 | -0.52 | -2.43 | 20.69 | 20.69 | 20.6811 | 2 |
| 1737761400 | 21.197 | 0.01 | 0.05 | 21.28 | 21.28 | 21.197 | 2616 |
| 1737675000 | 21.1871 | 0 | 0.00 | 21.1871 | 21.1871 | 21.1871 | 0 |
| 1737588600 | 21.1871 | 0.18 | 0.83 | 21.21 | 21.26 | 21.1871 | 233 |
| 1737502200 | 21.0118 | 0.37 | 1.79 | 20.96 | 21.04 | 20.96 | 1007 |
| 1737156600 | 20.6422 | 0.04 | 0.20 | 20.63 | 20.6686 | 20.63 | 600 |
| 1737070200 | 20.6012 | -0.11 | -0.53 | 20.6012 | 20.6012 | 20.6012 | 137 |
| 1736983800 | 20.71 | 0.35 | 1.71 | 20.67 | 20.71 | 20.67 | 389 |
| 1736897400 | 20.3612 | 0.15 | 0.73 | 20.42 | 20.42 | 20.36 | 230 |
| 1736811000 | 20.2145 | -0.12 | -0.57 | 20.04 | 20.2145 | 20.04 | 11 |
| 1736551800 | 20.3295 | -0.3 | -1.47 | 20.36 | 20.37 | 20.31 | 467 |
| 1736379000 | 20.6336 | -0.13 | -0.63 | 20.66 | 20.66 | 20.6336 | 353 |
| 1736292600 | 20.7649 | -0.15 | -0.69 | 20.92 | 20.92 | 20.7649 | 382 |
| 1736206200 | 20.91 | 0.32 | 1.56 | 20.91 | 20.91 | 20.91 | 75 |
| 1735947000 | 20.5897 | 0.12 | 0.60 | 20.62 | 20.62 | 20.5897 | 315 |
| 1735860600 | 20.4662 | 0.09 | 0.42 | 20.41 | 20.4662 | 20.41 | 441 |
| 1735687800 | 20.3803 | -0.05 | -0.26 | 20.25 | 20.48 | 20.25 | 946 |
| 1735601400 | 20.433 | -0.18 | -0.86 | 20.48 | 20.51 | 20.41 | 773 |
| 1735342200 | 20.6107 | -0.1 | -0.49 | 20.61 | 20.6107 | 20.58 | 362 |
| 1735255800 | 20.7125 | -0.14 | -0.65 | 20.74 | 20.74 | 20.7125 | 34 |
| 1735077840 | 20.8484 | 0.06 | 0.31 | 20.75 | 20.8484 | 20.75 | 739 |
| 1734996600 | 20.785 | -0.03 | -0.16 | 20.76 | 20.785 | 20.7566 | 259 |
| 1734737400 | 20.8189 | 0.15 | 0.72 | 20.69 | 20.8453 | 20.69 | 749 |
| 1734651000 | 20.67 | 0.1 | 0.50 | 20.68 | 20.71 | 20.67 | 845 |
| 1734564600 | 20.567 | -0.64 | -3.00 | 21.21 | 21.21 | 20.567 | 1535 |
| 1734478200 | 21.204 | -0.25 | -1.16 | 21.2161 | 21.2161 | 21.204 | 352 |
| 1734391800 | 21.452 | -0.17 | -0.78 | 21.68 | 21.68 | 21.452 | 8155 |
| 1734132600 | 21.6213 | -0.62 | -2.79 | 21.61 | 21.6213 | 21.59 | 1075 |
| 1734046200 | 22.2416 | -0.3 | -1.32 | 22.4456 | 22.4456 | 22.2416 | 2552 |
| 1733959800 | 22.5392 | 0.25 | 1.11 | 22.46 | 22.5392 | 22.46 | 1084 |
| 1733873400 | 22.2921 | -0.17 | -0.77 | 22.39 | 22.39 | 22.2921 | 174 |
| 1733787000 | 22.4653 | 0.17 | 0.77 | 22.51 | 22.51 | 22.4653 | 888 |
| 1733527800 | 22.2943 | -0.18 | -0.79 | 22.45 | 22.45 | 22.29 | 1134 |
| 1733441400 | 22.4714 | 0.22 | 0.99 | 22.41 | 22.4714 | 22.41 | 449 |
| 1733355000 | 22.2507 | 0.2 | 0.90 | 22.1665 | 22.2741 | 22.1665 | 397 |
| 1733268600 | 22.053 | -0.05 | -0.21 | 21.9701 | 22.053 | 21.9701 | 751 |
| 1733182200 | 22.1 | 0.15 | 0.69 | 22.09 | 22.1 | 21.99 | 742 |
| 1732917840 | 21.949 | 0.03 | 0.14 | 21.68 | 21.949 | 21.68 | 329 |
| 1732750200 | 21.9181 | -0.33 | -1.49 | 22.16 | 22.16 | 21.89 | 5255 |
| 1732663800 | 22.2488 | -0.1 | -0.46 | 22.3 | 22.3 | 22.2 | 480 |
| 1732577400 | 22.3518 | 0.08 | 0.35 | 22.43 | 22.43 | 22.33 | 1284 |
| 1732318200 | 22.2735 | 0.13 | 0.58 | 22.19 | 22.2735 | 22.19 | 10 |
| 1732231800 | 22.1449 | 0.01 | 0.05 | 22.1 | 22.16 | 22.1 | 553 |
| 1732145400 | 22.1334 | -0.07 | -0.33 | 22.11 | 22.1334 | 22.07 | 348 |
| 1732059000 | 22.2057 | -0.07 | -0.30 | 22.3058 | 22.3058 | 22.2057 | 1895 |
| 1731972600 | 22.2726 | 0.2 | 0.92 | 22.14 | 22.31 | 22.14 | 549 |
| 1731713400 | 22.0688 | 0.06 | 0.28 | 22.1 | 22.13 | 22.0688 | 1243 |
| 1731627000 | 22.0063 | -0.02 | -0.08 | 22.0063 | 22.0063 | 22.0063 | 50 |
| 1731540600 | 22.0244 | -0.27 | -1.21 | 22.19 | 22.19 | 22 | 2182 |
| 1731454200 | 22.2945 | -0.35 | -1.53 | 22.38 | 22.38 | 22.15 | 895 |
| 1731367800 | 22.6408 | -0.29 | -1.28 | 22.74 | 22.74 | 22.6408 | 12 |
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
