Premium
Kraneshares Msci Emerging Markets ex China Index ETF (KEMX)
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 | -0.04 | -0.133422281521 | 29.98 | 30.1196 | 29.6611 | 8081 | 29.8949958 | SP |
| 4 | 0.53 | 1.80210812649 | 29.41 | 30.1196 | 29.22 | 7840 | 29.74955812 | SP |
| 12 | -1.13 | -3.63694882523 | 31.07 | 32.236535 | 29.22 | 6718 | 30.4151562 | SP |
| 26 | 0.59 | 2.01022146508 | 29.35 | 32.236535 | 28.0001 | 13262 | 30.06564354 | SP |
| 52 | 2.41 | 8.75408645114 | 27.53 | 32.236535 | 26.7901 | 20515 | 28.99988308 | SP |
| 156 | -2.27 | -7.04750077616 | 32.21 | 32.78 | 22.2 | 12210 | 27.86246306 | SP |
| 260 | 3.3368 | 12.5428519877 | 26.6032 | 33.24 | 16.55 | 8663 | 28.35429081 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733959800 | 29.94 | 0.23 | 0.77 | 29.9 | 29.97 | 29.9 | 4321 |
| 1733873400 | 29.71 | -0.18 | -0.61 | 29.752 | 29.8009 | 29.6611 | 2044 |
| 1733787000 | 29.8918 | 0.1 | 0.35 | 29.82 | 29.95 | 29.82 | 3195 |
| 1733527800 | 29.7879 | -0.26 | -0.87 | 30 | 30 | 29.75 | 17099 |
| 1733441400 | 30.0508 | 0.15 | 0.49 | 29.98 | 30.1196 | 29.98 | 13352 |
| 1733355000 | 29.9042 | 0.19 | 0.64 | 29.85 | 29.9607 | 29.789 | 7456 |
| 1733268600 | 29.7153 | -0 | -0.01 | 29.53 | 29.7153 | 29.28 | 7329 |
| 1733182200 | 29.717 | 0.16 | 0.55 | 29.62 | 29.7206 | 29.551 | 8559 |
| 1732917840 | 29.5552 | -0.07 | -0.25 | 29.25 | 29.61 | 29.25 | 5244 |
| 1732750200 | 29.6284 | -0.24 | -0.80 | 29.75 | 29.75 | 29.58 | 11613 |
| 1732663800 | 29.8673 | -0.18 | -0.59 | 29.93 | 29.93 | 29.79 | 13007 |
| 1732577400 | 30.044 | 0.08 | 0.26 | 30.03 | 30.115 | 29.94 | 4838 |
| 1732318200 | 29.9646 | 0.34 | 1.14 | 29.82 | 30.01 | 29.82 | 13331 |
| 1732231800 | 29.6266 | 0.06 | 0.20 | 29.6 | 29.6266 | 29.49 | 4082 |
| 1732145400 | 29.5667 | -0.08 | -0.28 | 29.53 | 29.5667 | 29.4 | 4993 |
| 1732059000 | 29.65 | 0.09 | 0.30 | 29.55 | 29.72 | 29.55 | 4506 |
| 1731972600 | 29.5614 | 0.27 | 0.92 | 29.3 | 29.58 | 29.3 | 7364 |
| 1731713400 | 29.293 | -0.05 | -0.18 | 29.43 | 29.44 | 29.22 | 5126 |
| 1731627000 | 29.3459 | -0.02 | -0.06 | 29.43 | 29.43 | 29.22 | 10735 |
| 1731540600 | 29.3639 | -0.24 | -0.80 | 29.6 | 29.6 | 29.31 | 7000 |
| 1731454200 | 29.6 | -0.42 | -1.41 | 29.79 | 29.79 | 29.5 | 10869 |
| 1731367800 | 30.0245 | -0.37 | -1.22 | 30.15 | 30.15 | 29.91 | 10126 |
| 1731108600 | 30.3958 | -0.46 | -1.50 | 30.53 | 30.53 | 30.25 | 3080 |
| 1731022200 | 30.859 | 0.43 | 1.41 | 30.72 | 30.859 | 30.72 | 4553 |
| 1730935800 | 30.43 | -0.25 | -0.82 | 30.1505 | 30.48 | 30.11 | 13818 |
| 1730849400 | 30.681 | 0.31 | 1.01 | 30.49 | 30.72 | 30.49 | 6988 |
| 1730763000 | 30.3745 | 0.16 | 0.52 | 30.42 | 30.5 | 30.33 | 9972 |
| 1730500200 | 30.2166 | 0.07 | 0.23 | 30.49 | 30.49 | 30.2166 | 844 |
| 1730413800 | 30.1475 | -0.28 | -0.93 | 30.31 | 30.31 | 30.04 | 9036 |
| 1730327400 | 30.4317 | -0.29 | -0.94 | 30.41 | 30.609 | 30.41 | 2316 |
| 1730241000 | 30.7199 | -0.06 | -0.20 | 30.68 | 30.78 | 30.6401 | 3730 |
| 1730154600 | 30.7824 | 0 | 0.01 | 30.84 | 30.88 | 30.78 | 2521 |
| 1729895400 | 30.7803 | -0 | -0.01 | 30.97 | 30.97 | 30.75 | 898 |
| 1729809000 | 30.7836 | 0 | 0.01 | 30.77 | 30.7836 | 30.67 | 3896 |
| 1729722600 | 30.78 | -0.24 | -0.77 | 30.77 | 30.79 | 30.72 | 1213 |
| 1729636200 | 31.0174 | -0.11 | -0.36 | 31 | 31.0174 | 30.9198 | 2366 |
| 1729549800 | 31.1288 | -0.23 | -0.75 | 31.18 | 31.18 | 31.0219 | 3851 |
| 1729290600 | 31.3636 | 0.06 | 0.20 | 31.45 | 31.45 | 31.31 | 12877 |
| 1729204200 | 31.2996 | 0.18 | 0.57 | 31.27 | 31.35 | 31.22 | 4752 |
| 1729117800 | 31.1222 | 0.21 | 0.69 | 31.11 | 31.1639 | 31.0519 | 7671 |
| 1729031400 | 30.9101 | -0.37 | -1.18 | 31.21 | 31.21 | 30.8832 | 4576 |
| 1728945000 | 31.2804 | 0.12 | 0.39 | 31.1 | 31.2804 | 31.1 | 2978 |
| 1728685800 | 31.1581 | 0.25 | 0.80 | 31 | 31.2 | 31 | 7776 |
| 1728599400 | 30.9107 | -0.03 | -0.10 | 30.79 | 30.9107 | 30.79 | 8086 |
| 1728513000 | 30.9401 | 0.02 | 0.05 | 30.8 | 30.9552 | 30.7801 | 16280 |
| 1728426600 | 30.9236 | 0.17 | 0.56 | 30.86 | 30.9236 | 30.7701 | 3079 |
| 1728340200 | 30.75 | -0.05 | -0.16 | 30.81 | 30.93 | 30.7499 | 10127 |
| 1728081000 | 30.8 | -0.02 | -0.07 | 30.83 | 30.83 | 30.71 | 7337 |
| 1727994600 | 30.8207 | -0.24 | -0.77 | 30.75 | 30.87 | 30.75 | 5936 |
| 1727908200 | 31.0598 | 0.02 | 0.08 | 30.9997 | 31.11 | 30.9997 | 2860 |
| 1727821800 | 31.0354 | -0.17 | -0.56 | 31.33 | 31.33 | 30.84 | 7215 |
| 1727735400 | 31.21 | -0.67 | -2.11 | 31.36 | 31.37 | 31.11 | 8973 |
| 1727476200 | 31.8838 | -0.31 | -0.95 | 32.22 | 32.22 | 31.8838 | 1910 |
| 1727389800 | 32.189999 | 0.7 | 2.21 | 32.17 | 32.236535 | 32.09 | 5717 |
| 1727303400 | 31.4945 | -0.27 | -0.83 | 31.74 | 31.74 | 31.44 | 2588 |
| 1727217000 | 31.7596 | 0.6 | 1.92 | 31.38 | 31.78 | 31.38 | 9102 |
| 1727130600 | 31.16 | 0.14 | 0.44 | 31.04 | 31.24 | 31.04 | 7129 |
| 1726871400 | 31.0235 | -0.15 | -0.48 | 31.04 | 31.13 | 30.97 | 7282 |
| 1726785000 | 31.1734 | 0.49 | 1.61 | 31.07 | 31.23 | 31.01 | 2803 |
| 1726698600 | 30.6805 | -0.05 | -0.17 | 30.74 | 31.09 | 30.611 | 4737 |
| 1726612200 | 30.733 | -0.08 | -0.27 | 30.92 | 30.92 | 30.72 | 4090 |
| 1726525800 | 30.8177 | 0.09 | 0.28 | 30.79 | 30.8177 | 30.71 | 2242 |
| 1726266600 | 30.7303 | 0.19 | 0.63 | 30.69 | 30.78 | 30.69 | 6285 |
| 1726180200 | 30.5377 | 0.33 | 1.09 | 30.31 | 30.57 | 30.31 | 9916 |
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
