Premium
Matthews Emerging Markets Sustainable Future Active ETF (EMSF)
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 | -0.34 | -1.34440490312 | 25.29 | 25.8512 | 24.8188 | 1940 | 25.49266851 | SP |
| 4 | 0.18 | 0.726685506661 | 24.77 | 25.96 | 24.295 | 2754 | 25.19330996 | SP |
| 12 | -0.26 | -1.03133677112 | 25.21 | 25.96 | 22.99 | 7124 | 24.66978575 | SP |
| 26 | -0.55 | -2.1568627451 | 25.5 | 29.64 | 22.99 | 4407 | 25.31042608 | SP |
| 52 | -1.26 | -4.8073254483 | 26.21 | 29.64 | 22.99 | 3911 | 25.48508012 | SP |
| 156 | -0.6 | -2.34833659491 | 25.55 | 29.64 | 22.99 | 5145 | 25.25084822 | SP |
| 260 | -0.6 | -2.34833659491 | 25.55 | 29.64 | 22.99 | 5145 | 25.25084822 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732200 | 25.0122 | 0.19 | 0.78 | 24.86 | 25.035 | 24.83 | 2952 |
| 1741645800 | 24.8188 | -0.85 | -3.33 | 25.02 | 25.02 | 24.8188 | 57 |
| 1741390200 | 25.6735 | 0.1 | 0.37 | 25.51 | 25.6735 | 25.51 | 2185 |
| 1741303800 | 25.5785 | -0.24 | -0.93 | 25.72 | 25.8512 | 25.57 | 1694 |
| 1741217400 | 25.8185 | 1.03 | 4.17 | 25.29 | 25.8487 | 25.29 | 2812 |
| 1741131000 | 24.7842 | 0.41 | 1.69 | 24.63 | 24.94 | 24.51 | 4844 |
| 1741044600 | 24.3728 | -0.29 | -1.16 | 24.87 | 24.87 | 24.295 | 2592 |
| 1740785400 | 24.66 | -0.3 | -1.20 | 24.495 | 24.66 | 24.495 | 821 |
| 1740699000 | 24.9593 | -0.44 | -1.74 | 24.9593 | 24.9593 | 24.9593 | 190 |
| 1740612600 | 25.4018 | 0.26 | 1.02 | 25.33 | 25.4018 | 25.33 | 112 |
| 1740526200 | 25.1447 | -0.18 | -0.72 | 25.26 | 25.26 | 25.1033 | 3140 |
| 1740439800 | 25.3272 | -0.24 | -0.92 | 25.41 | 25.4291 | 25.3272 | 5479 |
| 1740180600 | 25.5636 | -0.36 | -1.38 | 25.94 | 25.94 | 25.5636 | 2292 |
| 1740094200 | 25.9206 | 0.22 | 0.85 | 25.89 | 25.96 | 25.86 | 2051 |
| 1740007800 | 25.7016 | 0.01 | 0.05 | 25.65 | 25.73 | 25.6499 | 1260 |
| 1739921400 | 25.69 | 0.27 | 1.08 | 25.67 | 25.69 | 25.6151 | 2394 |
| 1739575800 | 25.4161 | 0.09 | 0.36 | 25.5 | 25.5 | 25.4138 | 1063 |
| 1739489400 | 25.3244 | 0.39 | 1.55 | 24.9 | 25.3244 | 24.9 | 2249 |
| 1739403000 | 24.9374 | 0.04 | 0.17 | 24.77 | 24.97 | 24.73 | 14141 |
| 1739316600 | 24.8955 | -0.35 | -1.40 | 24.97 | 24.97 | 24.89 | 5470 |
| 1739230200 | 25.25 | 0.42 | 1.70 | 25.31 | 25.3182 | 25.23 | 58802 |
| 1738971000 | 24.8274 | 0.04 | 0.18 | 25 | 25 | 24.8274 | 457 |
| 1738884600 | 24.7827 | 0.08 | 0.30 | 24.76 | 24.7827 | 24.76 | 211 |
| 1738798200 | 24.7076 | 0.05 | 0.21 | 24.6 | 24.74 | 24.6 | 21338 |
| 1738711800 | 24.655 | 0.39 | 1.61 | 24.52 | 24.7378 | 24.52 | 1333 |
| 1738625400 | 24.2644 | -0.33 | -1.35 | 24.07 | 24.31 | 24.07 | 3944 |
| 1738366200 | 24.5967 | -0.13 | -0.53 | 24.7861 | 24.7861 | 24.595 | 2276 |
| 1738279800 | 24.7286 | 0.31 | 1.29 | 24.58 | 24.7286 | 24.58 | 7224 |
| 1738193400 | 24.4142 | 0.11 | 0.44 | 24.48 | 24.48 | 24.4142 | 2224 |
| 1738107000 | 24.3065 | 0.21 | 0.88 | 24.08 | 24.36 | 24.08 | 6941 |
| 1738020600 | 24.0944 | -0.64 | -2.58 | 24.16 | 24.16 | 23.91 | 58390 |
| 1737761400 | 24.732 | 0.05 | 0.21 | 24.78 | 24.81 | 24.72 | 3778 |
| 1737675000 | 24.6793 | 0 | 0.00 | 24.6793 | 24.6793 | 24.6793 | 0 |
| 1737588600 | 24.6793 | 0.05 | 0.20 | 24.61 | 24.6793 | 24.5999 | 1284 |
| 1737502200 | 24.6301 | 0.38 | 1.57 | 24.67 | 24.67 | 24.625 | 4450 |
| 1737156600 | 24.2499 | 0.18 | 0.76 | 24.14 | 24.29 | 24.14 | 3422 |
| 1737070200 | 24.0661 | 0.06 | 0.25 | 24.1042 | 24.2 | 24.0661 | 1978 |
| 1736983800 | 24.0061 | 0.36 | 1.50 | 23.9375 | 24.07 | 23.93 | 5087 |
| 1736897400 | 23.6507 | 0.54 | 2.34 | 23.55 | 23.74 | 23.55 | 11107 |
| 1736811000 | 23.11 | -0.36 | -1.53 | 23.06 | 23.11 | 22.99 | 7889 |
| 1736551800 | 23.4691 | -0.72 | -2.99 | 23.4374 | 23.5 | 23.4374 | 881 |
| 1736379000 | 24.1921 | -0.17 | -0.71 | 24.17 | 24.25 | 24.15 | 4626 |
| 1736292600 | 24.3639 | -0.19 | -0.76 | 24.67 | 24.67 | 24.3639 | 591 |
| 1736206200 | 24.55 | -0.1 | -0.41 | 24.68 | 24.75 | 24.4701 | 1640 |
| 1735947000 | 24.65 | 0.37 | 1.52 | 24.44 | 24.65 | 24.385 | 23946 |
| 1735860600 | 24.28 | 0.05 | 0.19 | 24.3 | 24.4 | 24.23 | 5311 |
| 1735687800 | 24.2346 | -0.16 | -0.64 | 24.33 | 24.34 | 24.2346 | 324 |
| 1735601400 | 24.39 | -0.12 | -0.49 | 24.32 | 24.44 | 24.28 | 6182 |
| 1735342200 | 24.5098 | -0.25 | -1.03 | 24.45 | 24.515 | 24.45 | 2586 |
| 1735255800 | 24.764 | -0.14 | -0.57 | 24.72 | 24.81 | 24.72 | 2864 |
| 1735077840 | 24.9052 | 0.08 | 0.31 | 24.81 | 25 | 24.81 | 46895 |
| 1734996600 | 24.8292 | 0.11 | 0.45 | 24.61 | 24.84 | 24.61 | 14141 |
| 1734737400 | 24.7175 | 0.1 | 0.40 | 24.6 | 24.8699 | 24.6 | 2739 |
| 1734651000 | 24.6186 | 0.1 | 0.40 | 24.61 | 24.72 | 24.57 | 5575 |
| 1734564600 | 24.5216 | -1.59 | -6.09 | 25.21 | 25.21 | 24.51 | 6237 |
| 1734478200 | 26.1118 | 0.03 | 0.13 | 26.1 | 26.12 | 26.1 | 537 |
| 1734391800 | 26.0788 | -0.2 | -0.75 | 26.21 | 26.21 | 26.0788 | 1664 |
| 1734132600 | 26.2755 | -0.03 | -0.11 | 26.26 | 26.31 | 26.2401 | 1933 |
| 1734046200 | 26.3054 | -0.43 | -1.61 | 26.3054 | 26.3054 | 26.3054 | 21 |
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
