Premium
Matthews Emerging Markets Sustainable Future Active ETF (EMSF)
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 | -2.1531 | -5.05303919268 | 42.61 | 42.61 | 40.34 | 3192 | 41.5577 | SP |
| 4 | -0.2631 | -0.646119842829 | 40.72 | 48.05 | 38.2091 | 3350 | 41.05447608 | SP |
| 12 | 7.3569 | 22.2262839879 | 33.1 | 48.05 | 33.1 | 5309 | 39.20149981 | SP |
| 26 | 11.4069 | 39.2664371773 | 29.05 | 48.05 | 29.04 | 5114 | 35.37324156 | SP |
| 52 | 13.1069 | 47.9228519196 | 27.35 | 48.05 | 26.28 | 4296 | 32.56162235 | SP |
| 156 | 14.9069 | 58.3440313112 | 25.55 | 48.05 | 21.5 | 4776 | 27.61676846 | SP |
| 260 | 14.9069 | 58.3440313112 | 25.55 | 48.05 | 21.5 | 4776 | 27.61676846 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 40.4569 | -0.93 | -2.26 | 41.41 | 41.41 | 40.34 | 4229 |
| 1782945000 | 41.3912 | -1.11 | -2.61 | 41.73 | 41.73 | 41.3912 | 7308 |
| 1782858600 | 42.5003 | 0.97 | 2.34 | 41.84 | 42.51 | 41.84 | 613 |
| 1782772200 | 41.5298 | 0.22 | 0.53 | 41.155 | 41.54 | 41.155 | 1188 |
| 1782513000 | 41.3102 | -0.53 | -1.27 | 40.88 | 41.75 | 40.88 | 2390 |
| 1782426600 | 41.8409 | 0.6 | 1.46 | 42.61 | 42.61 | 41.78 | 4462 |
| 1782340200 | 41.2391 | -0.02 | -0.06 | 41.45 | 41.45 | 40.445 | 5814 |
| 1782253800 | 41.2626 | -2.68 | -6.10 | 41.49 | 41.96 | 41.205 | 2069 |
| 1782167400 | 43.9415 | 0.92 | 2.13 | 43.68 | 48.05 | 43.68 | 1493 |
| 1781821800 | 43.025 | 1.65 | 3.98 | 42.69 | 43.025 | 42.66 | 2669 |
| 1781735400 | 41.3797 | -0.1 | -0.24 | 42.04 | 42.28 | 41.3797 | 2361 |
| 1781649000 | 41.4786 | -1.12 | -2.62 | 42.13 | 42.36 | 41.25 | 8823 |
| 1781562600 | 42.5937 | 1.47 | 3.56 | 42.46 | 42.615 | 42.3 | 8125 |
| 1781303400 | 41.1278 | 0.34 | 0.84 | 41 | 41.31 | 41 | 799 |
| 1781217000 | 40.7851 | 2.38 | 6.19 | 39.12 | 40.7851 | 39.12 | 684 |
| 1781130600 | 38.4059 | -0.55 | -1.41 | 38.74 | 39.49 | 38.4 | 2892 |
| 1781044200 | 38.9535 | 0.23 | 0.60 | 39.87 | 39.87 | 38.765 | 2589 |
| 1780957800 | 38.72 | 0.51 | 1.34 | 39.13 | 39.13 | 38.69 | 2803 |
| 1780698600 | 38.2091 | -2.91 | -7.07 | 39.83 | 39.83 | 38.2091 | 5765 |
| 1780612200 | 41.1169 | -0.1 | -0.25 | 40.72 | 41.31 | 40.72 | 804 |
| 1780525800 | 41.2218 | -0.46 | -1.10 | 41.38 | 41.38 | 41.07 | 2700 |
| 1780439400 | 41.6784 | 0.71 | 1.74 | 41.01 | 41.73 | 41.01 | 14230 |
| 1780353000 | 40.9669 | 0.66 | 1.65 | 42.32 | 42.32 | 40.54 | 2468 |
| 1780093800 | 40.3028 | -0.1 | -0.26 | 40.53 | 40.53 | 40.13 | 2051 |
| 1780007400 | 40.4066 | -0.07 | -0.18 | 39.89 | 40.4066 | 38.99 | 7165 |
| 1779921000 | 40.4788 | -0.1 | -0.26 | 40.98 | 40.98 | 40.18 | 4090 |
| 1779834600 | 40.5836 | 1.43 | 3.66 | 40.19 | 40.5836 | 40.19 | 2350 |
| 1779489000 | 39.1522 | 0.25 | 0.63 | 39.38 | 39.4999 | 39.1522 | 4524 |
| 1779402600 | 38.9054 | 0.34 | 0.88 | 38.54 | 39.01 | 38.54 | 6025 |
| 1779316200 | 38.5651 | 1.14 | 3.06 | 37.92 | 38.68 | 37.76 | 4962 |
| 1779229800 | 37.4216 | -0.57 | -1.49 | 37.06 | 37.89 | 37 | 7130 |
| 1779143400 | 37.9871 | -0.33 | -0.87 | 38.46 | 38.46 | 37.5 | 3974 |
| 1778884200 | 38.3194 | -1.76 | -4.39 | 38.43 | 38.47 | 38.11 | 1947 |
| 1778797800 | 40.0777 | 0.24 | 0.61 | 39.7 | 40.1 | 39.7 | 1428 |
| 1778711400 | 39.8349 | 0.71 | 1.81 | 39.45 | 39.97 | 39.36 | 7026 |
| 1778625000 | 39.1272 | -1.37 | -3.39 | 39.32 | 39.4 | 38.53 | 2954 |
| 1778538600 | 40.4995 | -0.1 | -0.24 | 40.55 | 40.64 | 40.46 | 5261 |
| 1778279400 | 40.5975 | 0.81 | 2.03 | 40.17 | 40.695 | 40.17 | 33777 |
| 1778193000 | 39.7879 | -0.72 | -1.79 | 40.45 | 40.45 | 39.77 | 6949 |
| 1778106600 | 40.5123 | 1.46 | 3.73 | 40.11 | 40.6 | 39.97 | 25102 |
| 1778020200 | 39.0561 | 1.1 | 2.90 | 38.58 | 39.21 | 38.58 | 6837 |
| 1777933800 | 37.9544 | 0.37 | 0.98 | 38 | 38.22 | 37.71 | 19503 |
| 1777674600 | 37.5849 | 0.03 | 0.09 | 37.48 | 37.7 | 37.33 | 4770 |
| 1777588200 | 37.5516 | 0.87 | 2.37 | 37.07 | 37.5516 | 36.7321 | 4097 |
| 1777501800 | 36.6807 | 0.12 | 0.32 | 37.01 | 37.01 | 36.66 | 2818 |
| 1777415400 | 36.5629 | -0.55 | -1.48 | 36.53 | 36.6 | 36.345 | 2553 |
| 1777329000 | 37.112 | 0.15 | 0.41 | 37.18 | 37.21 | 36.98 | 11627 |
| 1777069800 | 36.9614 | 1.17 | 3.26 | 36.65 | 37.03 | 36.65 | 4317 |
| 1776983400 | 35.7961 | -0.76 | -2.08 | 36.19 | 36.19 | 35.7961 | 1974 |
| 1776897000 | 36.5568 | 1.27 | 3.60 | 36.08 | 36.6 | 36.08 | 5544 |
| 1776810600 | 35.286 | -0.44 | -1.23 | 35.83 | 35.83 | 35.286 | 623 |
| 1776724200 | 35.726 | -0.25 | -0.69 | 35.64 | 35.85 | 35.62 | 12640 |
| 1776465000 | 35.9725 | 0.76 | 2.16 | 36.06 | 36.33 | 35.91 | 1714 |
| 1776378600 | 35.2109 | 0.24 | 0.67 | 35.11 | 35.2109 | 35.11 | 858 |
| 1776292200 | 34.9757 | 0.01 | 0.04 | 34.73 | 35.03 | 34.73 | 5641 |
| 1776205800 | 34.962 | 0.94 | 2.77 | 34.53 | 34.962 | 34.53 | 3164 |
| 1776119400 | 34.0187 | 0.23 | 0.68 | 33.42 | 34.08 | 33.42 | 589 |
| 1775860200 | 33.7884 | 0.21 | 0.64 | 33.91 | 33.92 | 33.7884 | 1689 |
| 1775773800 | 33.574 | -0.05 | -0.14 | 33.1 | 33.77 | 33.1 | 7225 |
| 1775687400 | 33.6206 | 2.17 | 6.91 | 30 | 33.6206 | 30 | 1624 |
| 1775601000 | 31.4472 | 0.06 | 0.18 | 31.2 | 31.4472 | 30.97 | 988 |
| 1775514600 | 31.3913 | 0.2 | 0.63 | 31.35 | 31.5 | 31.27 | 1654 |
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.
