Premium
Spdr Bloomberg Barclays Emerging Markets Usd Bond Etf (EMHC)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.164271047228 | 24.35 | 24.56 | 24.32 | 61844 | 24.4352158 | SP |
| 4 | 0.34 | 1.41372141372 | 24.05 | 24.56 | 23.9019 | 49799 | 24.26058634 | SP |
| 12 | -0.16 | -0.651731160896 | 24.55 | 24.58 | 23.6365 | 98183 | 23.90180698 | SP |
| 26 | -0.19 | -0.772986167616 | 24.58 | 25.22 | 23.6365 | 66888 | 24.22314468 | SP |
| 52 | 0.48 | 2.00752823087 | 23.91 | 25.22 | 23.3086 | 50482 | 24.2086595 | SP |
| 156 | -1.58 | -6.08394301117 | 25.97 | 26.46 | 21.2377 | 39727 | 23.92985148 | SP |
| 260 | -5.83 | -19.2918596956 | 30.22 | 31.057 | 21.2377 | 32252 | 24.29101076 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741044600 | 24.38 | -0.18 | -0.73 | 24.34 | 24.4 | 24.32 | 45513 |
| 1740785400 | 24.56 | 0.19 | 0.78 | 24.45 | 24.56 | 24.43 | 42231 |
| 1740699000 | 24.37 | -0.12 | -0.49 | 24.45 | 24.45 | 24.37 | 87071 |
| 1740612600 | 24.49 | 0.09 | 0.37 | 24.45 | 24.49 | 24.44 | 85054 |
| 1740526200 | 24.4 | 0.13 | 0.54 | 24.35 | 24.41 | 24.35 | 49351 |
| 1740439800 | 24.27 | 0.02 | 0.08 | 24.23 | 24.305 | 24.23 | 59331 |
| 1740180600 | 24.2496 | 0.04 | 0.16 | 24.24 | 24.2899 | 24.2321 | 16200 |
| 1740094200 | 24.21 | 0.05 | 0.21 | 24.16 | 24.215 | 24.16 | 42590 |
| 1740007800 | 24.16 | -0.03 | -0.12 | 24.12 | 24.185 | 24.12 | 41231 |
| 1739921400 | 24.19 | -0.11 | -0.45 | 24.3 | 24.3 | 24.1601 | 46308 |
| 1739575800 | 24.3 | 0.1 | 0.41 | 24.26 | 24.32 | 24.26 | 40198 |
| 1739489400 | 24.2 | 0.21 | 0.88 | 24.12 | 24.215 | 24.1121 | 68163 |
| 1739403000 | 23.99 | -0.09 | -0.37 | 23.91 | 24.05 | 23.9019 | 111641 |
| 1739316600 | 24.08 | -0.1 | -0.41 | 24.11 | 24.11 | 24.056693 | 31139 |
| 1739230200 | 24.18 | -0.01 | -0.04 | 24.18 | 24.225 | 24.1501 | 33873 |
| 1738971000 | 24.19 | -0.09 | -0.37 | 24.23 | 24.23 | 24.1413 | 24898 |
| 1738884600 | 24.28 | 0.01 | 0.04 | 24.26 | 24.29 | 24.24 | 53953 |
| 1738798200 | 24.27 | 0.11 | 0.46 | 24.21 | 24.29 | 24.21 | 34407 |
| 1738711800 | 24.16 | 0.07 | 0.29 | 24.05 | 24.17 | 24.04 | 33226 |
| 1738625400 | 24.09 | 0 | 0.00 | 23.94 | 24.1 | 23.94 | 18443 |
| 1738366200 | 24.09 | -0.14 | -0.58 | 24.24 | 24.29 | 24.09 | 21283 |
| 1738279800 | 24.23 | 0.07 | 0.29 | 24.25 | 24.265 | 24.1998 | 45769 |
| 1738193400 | 24.16 | -0.01 | -0.04 | 24.22 | 24.22 | 24.07 | 26458 |
| 1738107000 | 24.17 | 0.01 | 0.04 | 24.13 | 24.17 | 24.12 | 28623 |
| 1738020600 | 24.16 | 0.06 | 0.25 | 24.13 | 24.165 | 24.115 | 63902 |
| 1737761400 | 24.1 | 0.03 | 0.12 | 24.08 | 24.1099 | 24.06 | 45623 |
| 1737675000 | 24.07 | 0 | 0.00 | 24.07 | 24.07 | 24.07 | 0 |
| 1737588600 | 24.07 | -0.09 | -0.37 | 24.16 | 24.16 | 24.06 | 35491 |
| 1737502200 | 24.16 | 0.16 | 0.67 | 24.09 | 24.16 | 24.078 | 130111 |
| 1737156600 | 24 | 0.06 | 0.25 | 24.03 | 24.06 | 23.9719 | 103311 |
| 1737070200 | 23.94 | -0.05 | -0.21 | 23.92 | 24 | 23.9 | 310474 |
| 1736983800 | 23.99 | 0.24 | 1.01 | 23.98 | 24.135 | 23.93 | 177211 |
| 1736897400 | 23.75 | 0.04 | 0.17 | 23.72 | 23.86 | 23.69 | 449057 |
| 1736811000 | 23.71 | -0.01 | -0.04 | 23.67 | 23.77 | 23.6365 | 2177266 |
| 1736551800 | 23.72 | -0.14 | -0.59 | 23.7299 | 23.77 | 23.71 | 122954 |
| 1736379000 | 23.86 | 0.02 | 0.08 | 23.745 | 23.86 | 23.745 | 345723 |
| 1736292600 | 23.84 | -0.07 | -0.29 | 23.9481 | 23.9481 | 23.8 | 13576 |
| 1736206200 | 23.91 | -0 | -0.02 | 23.92 | 23.945 | 23.8736 | 17703 |
| 1735947000 | 23.9137 | 0.08 | 0.35 | 23.975 | 23.975 | 23.91 | 9721 |
| 1735860600 | 23.83 | 0.05 | 0.21 | 23.87 | 23.8984 | 23.78 | 9856 |
| 1735687800 | 23.78 | -0.07 | -0.29 | 23.87 | 23.87 | 23.72 | 11169 |
| 1735601400 | 23.85 | 0.02 | 0.08 | 23.88 | 23.9 | 23.85 | 12140 |
| 1735342200 | 23.83 | -0.08 | -0.33 | 23.84 | 23.86 | 23.7901 | 7842 |
| 1735255800 | 23.91 | 0 | 0.00 | 23.84 | 23.91 | 23.84 | 7479 |
| 1735077840 | 23.91 | 0.1 | 0.42 | 23.81 | 23.91 | 23.7938 | 6261 |
| 1734996600 | 23.81 | -0.03 | -0.13 | 23.87 | 23.87 | 23.771 | 9126 |
| 1734737400 | 23.84 | 0.14 | 0.59 | 23.84 | 23.94 | 23.8399 | 16402 |
| 1734651000 | 23.7 | -0.27 | -1.11 | 23.78 | 23.8197 | 23.7 | 13582 |
| 1734564600 | 23.9669 | -0.34 | -1.41 | 24.27 | 24.33 | 23.9219 | 11554 |
| 1734478200 | 24.3093 | -0 | -0.00 | 24.24 | 24.32 | 24.24 | 11870 |
| 1734391800 | 24.31 | 0.04 | 0.16 | 24.33 | 24.34 | 24.2597 | 13461 |
| 1734132600 | 24.27 | -0.13 | -0.53 | 24.3303 | 24.3514 | 24.27 | 21471 |
| 1734046200 | 24.4 | -0.13 | -0.55 | 24.47 | 24.51 | 24.4 | 18811 |
| 1733959800 | 24.534 | -0.02 | -0.07 | 24.58 | 24.58 | 24.525 | 15011 |
| 1733873400 | 24.55 | -0.02 | -0.09 | 24.54 | 24.56 | 24.5101 | 21017 |
| 1733787000 | 24.5711 | -0.05 | -0.22 | 24.61 | 24.61 | 24.57 | 23740 |
| 1733527800 | 24.625 | 0.09 | 0.36 | 24.64 | 24.6491 | 24.58 | 9762 |
| 1733441400 | 24.5372 | 0.04 | 0.15 | 24.51 | 24.58 | 24.5 | 20207 |
| 1733355000 | 24.5 | 0.05 | 0.20 | 24.4 | 24.5299 | 24.4 | 11892 |
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
