Premium
iShares Core MSCI Emerging Markets (IEMG)
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 | 1.95 | 3.74208405296 | 52.11 | 54.06 | 51.6 | 9848163 | 52.87931567 | SP |
| 4 | -0.51 | -0.934579439252 | 54.57 | 54.62 | 47.29 | 13518521 | 51.23275142 | SP |
| 12 | 0.43 | 0.801790042886 | 53.63 | 56.145 | 47.29 | 11681380 | 53.2356979 | SP |
| 26 | -2.47 | -4.36936140103 | 56.53 | 57.33 | 47.29 | 9889828 | 53.54261668 | SP |
| 52 | 3.33 | 6.56416321703 | 50.73 | 59 | 47.29 | 9557769 | 53.97679348 | SP |
| 156 | 2.45 | 4.74714202674 | 51.61 | 59 | 41.4433 | 12031259 | 49.9905796 | SP |
| 260 | 11.13 | 25.9259259259 | 42.93 | 69.87 | 40.06 | 12445384 | 53.4650748 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 53.76 | -0.19 | -0.35 | 53.53 | 53.8 | 53.43 | 7872964 |
| 1745533800 | 53.95 | 0.68 | 1.28 | 53.48 | 54.01 | 53.43 | 4217965 |
| 1745447400 | 53.27 | 0.54 | 1.02 | 53.62 | 53.87 | 53.22 | 8229905 |
| 1745361000 | 52.73 | 0.78 | 1.50 | 52.57 | 53.05 | 52.48 | 22826921 |
| 1745274600 | 51.95 | -0.02 | -0.04 | 52.11 | 52.29 | 51.6 | 4493766 |
| 1744929000 | 51.97 | 0.46 | 0.89 | 52.19 | 52.35 | 51.92 | 6588402 |
| 1744842600 | 51.51 | -0.59 | -1.13 | 51.67 | 52.05 | 51.33 | 9753539 |
| 1744756200 | 52.1 | -0.04 | -0.08 | 52.26 | 52.415 | 52.1 | 6847518 |
| 1744669800 | 52.14 | 0.48 | 0.93 | 52.07 | 52.4155 | 51.83 | 9794250 |
| 1744410600 | 51.66 | 1.51 | 3.01 | 50.91 | 51.71 | 50.735 | 17740544 |
| 1744324200 | 50.15 | -0.89 | -1.74 | 50.64 | 50.64 | 49.295 | 17694995 |
| 1744237800 | 51.04 | 3.3 | 6.91 | 47.88 | 51.13 | 47.57 | 28299175 |
| 1744151400 | 47.74 | -0.74 | -1.53 | 49.69 | 49.92 | 47.29 | 20568349 |
| 1744065000 | 48.48 | -1.78 | -3.54 | 48.06 | 50.16 | 47.855 | 33635618 |
| 1743805800 | 50.26 | -2.9 | -5.46 | 51.32 | 51.36 | 49.74 | 22992115 |
| 1743719400 | 53.16 | -1.11 | -2.05 | 53.17 | 53.555 | 53.13 | 10555457 |
| 1743633000 | 54.27 | 0.06 | 0.11 | 54.17 | 54.43 | 54.055 | 5631707 |
| 1743546600 | 54.21 | 0.24 | 0.44 | 54.05 | 54.315 | 53.78 | 11591705 |
| 1743460200 | 53.97 | -0.12 | -0.22 | 53.47 | 54.02 | 53.3 | 10795947 |
| 1743201000 | 54.09 | -0.98 | -1.78 | 54.57 | 54.62 | 53.9901 | 5499233 |
| 1743114600 | 55.07 | 0.24 | 0.44 | 54.83 | 55.24 | 54.83 | 4946700 |
| 1743028200 | 54.83 | -0.33 | -0.60 | 55.08 | 55.175 | 54.7347 | 4723352 |
| 1742941800 | 55.16 | -0.09 | -0.16 | 55.24 | 55.3767 | 55.11 | 5446241 |
| 1742855400 | 55.25 | 0.17 | 0.31 | 55.385 | 55.42 | 55.15 | 7506940 |
| 1742596200 | 55.08 | -0.19 | -0.34 | 54.99 | 55.14 | 54.845 | 5660478 |
| 1742509800 | 55.27 | -0.49 | -0.88 | 55.26 | 55.3899 | 54.98 | 6778467 |
| 1742423400 | 55.76 | 0.07 | 0.13 | 55.94 | 55.99 | 55.53 | 22800335 |
| 1742337000 | 55.69 | -0.25 | -0.45 | 55.9 | 55.91 | 55.48 | 7449087 |
| 1742250600 | 55.94 | 0.91 | 1.65 | 55.16 | 55.98 | 55.14 | 15919999 |
| 1741991400 | 55.03 | 0.98 | 1.81 | 54.75 | 55.065 | 54.6833 | 7360543 |
| 1741905000 | 54.05 | -0.26 | -0.48 | 53.84 | 54.23 | 53.7302 | 9580775 |
| 1741818600 | 54.31 | 0.3 | 0.56 | 54.28 | 54.37 | 53.9121 | 11140878 |
| 1741732200 | 54.01 | 0.37 | 0.69 | 53.99 | 54.305 | 53.665 | 10693574 |
| 1741645800 | 53.64 | -1.25 | -2.28 | 54.11 | 54.23 | 53.305 | 15233814 |
| 1741390200 | 54.89 | 0.24 | 0.44 | 54.8 | 55.06 | 54.415 | 9879869 |
| 1741303800 | 54.65 | -0.34 | -0.62 | 54.92 | 55.125 | 54.6 | 10919668 |
| 1741217400 | 54.99 | 1.59 | 2.98 | 54.33 | 55.0653 | 54.21 | 14134792 |
| 1741131000 | 53.4 | 0.39 | 0.74 | 53.21 | 53.8599 | 52.815 | 13064084 |
| 1741044600 | 53.01 | -0.43 | -0.80 | 53.73 | 53.86 | 52.7801 | 14449583 |
| 1740785400 | 53.44 | -0.71 | -1.31 | 53.26 | 53.475 | 53.0001 | 17971609 |
| 1740699000 | 54.15 | -1.09 | -1.97 | 54.96 | 54.96 | 54.125 | 33326195 |
| 1740612600 | 55.24 | 0.48 | 0.88 | 55.27 | 55.605 | 55.105 | 12294521 |
| 1740526200 | 54.76 | 0.03 | 0.05 | 54.91 | 54.98 | 54.55 | 5938958 |
| 1740439800 | 54.73 | -0.79 | -1.42 | 55.39 | 55.42 | 54.71 | 7177205 |
| 1740180600 | 55.52 | -0.2 | -0.36 | 55.96 | 56.145 | 55.3519 | 7900845 |
| 1740094200 | 55.72 | 0.53 | 0.96 | 55.58 | 55.94 | 55.4265 | 12278617 |
| 1740007800 | 55.19 | -0.11 | -0.20 | 55.25 | 55.3 | 55.11 | 11391650 |
| 1739921400 | 55.3 | 0.36 | 0.66 | 55.22 | 55.39 | 55.17 | 9328426 |
| 1739575800 | 54.94 | 0.37 | 0.68 | 54.91 | 54.96 | 54.71 | 9243245 |
| 1739489400 | 54.57 | 0.31 | 0.57 | 53.94 | 54.625 | 53.9 | 10859980 |
| 1739403000 | 54.26 | 0.29 | 0.54 | 53.81 | 54.4015 | 53.755 | 8064064 |
| 1739316600 | 53.97 | -0.25 | -0.46 | 53.93 | 54.125 | 53.74 | 8865262 |
| 1739230200 | 54.22 | 0.58 | 1.08 | 54.05 | 54.23 | 53.99 | 11678446 |
| 1738971000 | 53.64 | -0.05 | -0.09 | 54.18 | 54.26 | 53.59351 | 10656303 |
| 1738884600 | 53.69 | 0.24 | 0.45 | 53.57 | 53.7 | 53.53 | 5996396 |
| 1738798200 | 53.45 | -0.11 | -0.21 | 53.33 | 53.5793 | 53.325 | 12886691 |
| 1738711800 | 53.56 | 0.89 | 1.69 | 53.1 | 53.715 | 53.1 | 7231416 |
| 1738625400 | 52.67 | -0.32 | -0.60 | 52.17 | 52.94 | 52.12 | 12347131 |
| 1738366200 | 52.99 | -0.64 | -1.19 | 53.63 | 53.7474 | 52.9601 | 10449305 |
| 1738279800 | 53.63 | 0.83 | 1.57 | 53.15 | 53.77 | 53.11 | 11508178 |
| 1738193400 | 52.8 | 0.02 | 0.04 | 53.01 | 53.16 | 52.7 | 6270687 |
| 1738107000 | 52.78 | 0.39 | 0.74 | 52.39 | 52.78 | 52.17 | 5221956 |
| 1738020600 | 52.39 | -0.96 | -1.80 | 52.5 | 52.565 | 52.295 | 10060072 |
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
