Premium
iShares Core MSCI Emerging Markets (IEMG)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.32 | -2.51380689392 | 52.51 | 53.2277 | 51.2 | 7680978 | 52.43408243 | SP |
| 4 | -4.01 | -7.26449275362 | 55.2 | 55.25 | 51.2 | 8597701 | 52.83828401 | SP |
| 12 | -6.47 | -11.2209503989 | 57.66 | 57.68 | 51.2 | 8561497 | 54.59017105 | SP |
| 26 | -3.96 | -7.18041704442 | 55.15 | 59 | 49.4701 | 9060888 | 54.80963522 | SP |
| 52 | 2.1 | 4.27785699735 | 49.09 | 59 | 47.335 | 9511102 | 53.06681401 | SP |
| 156 | -8.65 | -14.4552139037 | 59.84 | 62.12 | 41.4433 | 12830498 | 50.70902016 | SP |
| 260 | -3.47 | -6.34833516282 | 54.66 | 69.87 | 35.655 | 13422546 | 52.51225736 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 51.19 | -0.93 | -1.78 | 51.32 | 51.38 | 51.12 | 12474661 |
| 1736379000 | 52.12 | -0.27 | -0.52 | 52.24 | 52.24 | 51.91 | 10634653 |
| 1736292600 | 52.39 | -0.36 | -0.68 | 52.92 | 52.97 | 52.35 | 4482789 |
| 1736206200 | 52.75 | 0.15 | 0.29 | 52.96 | 53.2277 | 52.71 | 6420807 |
| 1735947000 | 52.6 | 0.47 | 0.90 | 52.51 | 52.62 | 52.355 | 9025779 |
| 1735860600 | 52.13 | -0.09 | -0.17 | 52.25 | 52.41 | 52.0201 | 7246191 |
| 1735687800 | 52.22 | -0.09 | -0.17 | 52.34 | 52.4399 | 52.1244 | 8112637 |
| 1735601400 | 52.31 | -0.43 | -0.82 | 52.45 | 52.54 | 52.195 | 11567183 |
| 1735342200 | 52.74 | -0.21 | -0.40 | 52.595 | 52.76 | 52.485 | 6670866 |
| 1735255800 | 52.95 | -0.18 | -0.34 | 52.86 | 53.05 | 52.8 | 6485523 |
| 1735077840 | 53.13 | 0.15 | 0.28 | 52.99 | 53.16 | 52.885 | 4077445 |
| 1734996600 | 52.98 | 0.3 | 0.57 | 52.67 | 53.0058 | 52.58 | 9857691 |
| 1734737400 | 52.68 | 0.17 | 0.32 | 52.35 | 52.95 | 52.285 | 17416112 |
| 1734651000 | 52.51 | 0.24 | 0.46 | 52.67 | 52.8573 | 52.51 | 12345993 |
| 1734564600 | 52.27 | -1.24 | -2.32 | 53.5 | 53.6 | 52.215 | 7093508 |
| 1734478200 | 53.51 | -1.36 | -2.48 | 53.32 | 53.61 | 53.23 | 9611426 |
| 1734391800 | 54.87 | -0.23 | -0.42 | 54.93 | 55.0402 | 54.84 | 7344129 |
| 1734132600 | 55.1 | 0.03 | 0.05 | 55.2 | 55.22 | 54.95 | 6842506 |
| 1734046200 | 55.07 | -0.32 | -0.58 | 55.16 | 55.346695 | 55.01 | 8471118 |
| 1733959800 | 55.39 | 0.28 | 0.51 | 55.34 | 55.406 | 55.11 | 10134449 |
| 1733873400 | 55.11 | -0.85 | -1.52 | 55.46 | 55.49 | 55.085 | 7112714 |
| 1733787000 | 55.96 | 1.02 | 1.86 | 55.97 | 56.365 | 55.9301 | 6865094 |
| 1733527800 | 54.94 | -0.11 | -0.20 | 55.32 | 55.32 | 54.88 | 5473181 |
| 1733441400 | 55.05 | 0.35 | 0.64 | 54.93 | 55.1 | 54.91 | 5131746 |
| 1733355000 | 54.7 | 0.13 | 0.24 | 54.77 | 54.8 | 54.575 | 6053369 |
| 1733268600 | 54.57 | 0.13 | 0.24 | 54.3 | 54.595 | 54.02 | 6756105 |
| 1733182200 | 54.44 | 0.13 | 0.24 | 54.34 | 54.48 | 54.165 | 11575102 |
| 1732917840 | 54.31 | 0.2 | 0.37 | 53.71 | 54.325 | 53.7 | 6493250 |
| 1732750200 | 54.11 | 0.02 | 0.04 | 54.34 | 54.44 | 53.915 | 9954705 |
| 1732663800 | 54.09 | -0.18 | -0.33 | 54.34 | 54.39 | 54 | 5318885 |
| 1732577400 | 54.27 | 0.06 | 0.11 | 54.47 | 54.49 | 54.1429 | 7335352 |
| 1732318200 | 54.21 | 0.06 | 0.11 | 54.01 | 54.22 | 53.991 | 7019861 |
| 1732231800 | 54.15 | -0.13 | -0.24 | 54.11 | 54.22 | 53.925 | 8100831 |
| 1732145400 | 54.28 | -0.06 | -0.11 | 54.23 | 54.28 | 53.965 | 8667714 |
| 1732059000 | 54.34 | 0.03 | 0.06 | 54.3 | 54.46 | 54.1421 | 4485541 |
| 1731972600 | 54.31 | 0.57 | 1.06 | 53.78 | 54.31 | 53.78 | 6742912 |
| 1731713400 | 53.74 | -0.02 | -0.04 | 53.92 | 53.92 | 53.62 | 13194146 |
| 1731627000 | 53.76 | -0.27 | -0.50 | 53.97 | 54.065 | 53.7301 | 7962065 |
| 1731540600 | 54.03 | -0.41 | -0.75 | 54.4 | 54.415 | 53.93 | 8064061 |
| 1731454200 | 54.44 | -0.96 | -1.73 | 54.63 | 54.85 | 54.22 | 11942186 |
| 1731367800 | 55.4 | -0.43 | -0.77 | 55.63 | 55.63 | 55.2401 | 5830917 |
| 1731108600 | 55.83 | -1.39 | -2.43 | 56.3 | 56.36 | 55.61 | 14136293 |
| 1731022200 | 57.22 | 1.23 | 2.20 | 56.84 | 57.33 | 56.84 | 13210417 |
| 1730935800 | 55.99 | -0.68 | -1.20 | 55.7 | 56.1758 | 55.47 | 7624869 |
| 1730849400 | 56.67 | 0.73 | 1.30 | 56.52 | 56.7199 | 56.455 | 5435609 |
| 1730763000 | 55.94 | 0.18 | 0.32 | 56.24 | 56.335 | 55.92 | 16828262 |
| 1730500200 | 55.76 | 0.14 | 0.25 | 55.94 | 56.19 | 55.6648 | 9121527 |
| 1730413800 | 55.62 | -0.25 | -0.45 | 55.68 | 55.76 | 55.3228 | 13223680 |
| 1730327400 | 55.87 | -0.49 | -0.87 | 55.83 | 56.14 | 55.805 | 8632331 |
| 1730241000 | 56.36 | -0.17 | -0.30 | 56.41 | 56.56 | 56.33 | 6002090 |
| 1730154600 | 56.53 | 0.2 | 0.36 | 56.46 | 56.675 | 56.4009 | 4276294 |
| 1729895400 | 56.33 | -0.06 | -0.11 | 56.53 | 56.695 | 56.23 | 4375419 |
| 1729809000 | 56.39 | -0.12 | -0.21 | 56.42 | 56.48 | 56.13 | 7323578 |
| 1729722600 | 56.51 | -0.32 | -0.56 | 56.62 | 56.7601 | 56.275 | 5539999 |
| 1729636200 | 56.83 | -0.17 | -0.30 | 56.62 | 56.92 | 56.62 | 11677698 |
| 1729549800 | 57 | -0.32 | -0.56 | 56.8 | 57.06 | 56.645 | 14868203 |
| 1729290600 | 57.32 | 0.48 | 0.84 | 57.66 | 57.68 | 57.28 | 8202707 |
| 1729204200 | 56.84 | -0.15 | -0.26 | 56.78 | 56.965 | 56.59 | 9189340 |
| 1729117800 | 56.99 | 0.53 | 0.94 | 56.87 | 57.14 | 56.84 | 7019089 |
| 1729031400 | 56.46 | -1.17 | -2.03 | 57.16 | 57.23 | 56.3801 | 9397160 |
| 1728945000 | 57.63 | -0.19 | -0.33 | 57.59 | 57.92 | 57.3 | 9613457 |
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
