Premium
SPDR MSCI Emerging Markets StrategicFactors (QEMM)
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 | 0.1493 | 0.257280716871 | 58.03 | 58.42 | 57.6 | 9116 | 57.81661173 | SP |
| 4 | 1.7193 | 3.04516471838 | 56.46 | 58.46 | 56.34 | 4778 | 57.60218963 | SP |
| 12 | -1.4107 | -2.36734351401 | 59.59 | 61.675 | 55.88 | 2982 | 57.99894244 | SP |
| 26 | -0.4207 | -0.717918088737 | 58.6 | 64.53 | 55.88 | 2483 | 59.47128115 | SP |
| 52 | 1.7593 | 3.11822048919 | 56.42 | 64.53 | 55.27 | 2271 | 58.83653111 | SP |
| 156 | -10.1107 | -14.8055352175 | 68.29 | 68.9799 | 49.61 | 3985 | 57.30176933 | SP |
| 260 | -1.1607 | -1.95601617796 | 59.34 | 71.29 | 40.9136 | 6444 | 57.71381451 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739316600 | 58.1793 | -0.15 | -0.26 | 57.99 | 58.26 | 57.99 | 3266 |
| 1739230200 | 58.3303 | 0.73 | 1.27 | 58.21 | 58.42 | 58.1501 | 4572 |
| 1738971000 | 57.6 | -0.47 | -0.81 | 58.29 | 58.29 | 57.6 | 27139 |
| 1738884600 | 58.0725 | 0.06 | 0.11 | 58.04 | 58.11 | 57.87 | 7583 |
| 1738798200 | 58.0088 | -0.16 | -0.28 | 57.92 | 58.0299 | 57.92 | 3961 |
| 1738711800 | 58.1726 | 0.69 | 1.20 | 58.03 | 58.2899 | 58.03 | 2327 |
| 1738625400 | 57.4805 | -0.15 | -0.26 | 57.03 | 57.56312 | 57.03 | 2444 |
| 1738366200 | 57.6317 | -0.53 | -0.90 | 58.31 | 58.46 | 57.61 | 3068 |
| 1738279800 | 58.158 | 0.63 | 1.10 | 58.42 | 58.42 | 57.85 | 9850 |
| 1738193400 | 57.5259 | -0.17 | -0.29 | 57.77 | 57.77 | 57.41 | 1615 |
| 1738107000 | 57.6952 | 0.25 | 0.43 | 57.38 | 57.6952 | 57.05 | 2000 |
| 1738020600 | 57.45 | -0.74 | -1.27 | 57.49 | 57.59 | 57.405 | 1145 |
| 1737761400 | 58.1904 | 0.49 | 0.85 | 58.21 | 58.2628 | 58.11 | 1054 |
| 1737675000 | 57.7025 | 0 | 0.00 | 57.7025 | 57.7025 | 57.7025 | 0 |
| 1737588600 | 57.7025 | -0.09 | -0.16 | 57.8 | 57.84 | 57.7025 | 1260 |
| 1737502200 | 57.7927 | 0.57 | 1.00 | 57.8 | 57.925 | 57.7927 | 883 |
| 1737156600 | 57.2191 | 0.38 | 0.66 | 57.01 | 57.34 | 57.01 | 1537 |
| 1737070200 | 56.8431 | -0.27 | -0.48 | 57.12 | 57.12 | 56.8431 | 2718 |
| 1736983800 | 57.1172 | 0.63 | 1.12 | 57 | 57.2378 | 56.99 | 1878 |
| 1736897400 | 56.4829 | 0.42 | 0.75 | 56.46 | 56.53 | 56.34 | 10973 |
| 1736811000 | 56.0632 | -0.24 | -0.43 | 56 | 56.0632 | 55.88 | 3168 |
| 1736551800 | 56.3032 | -0.92 | -1.60 | 56.68 | 56.68 | 56.26 | 743 |
| 1736379000 | 57.219 | 0.02 | 0.03 | 57 | 57.219 | 56.97 | 1860 |
| 1736292600 | 57.2029 | -0.34 | -0.60 | 57.81 | 57.81 | 57.19 | 2193 |
| 1736206200 | 57.5466 | 0.27 | 0.47 | 57.42 | 57.87 | 57.42 | 2519 |
| 1735947000 | 57.2765 | 0.48 | 0.85 | 57.18 | 57.2765 | 57.17 | 527 |
| 1735860600 | 56.7951 | -0.27 | -0.47 | 57.07 | 57.07 | 56.71 | 3355 |
| 1735687800 | 57.0613 | -0.16 | -0.27 | 57.36 | 57.36 | 56.95 | 4842 |
| 1735601400 | 57.2183 | -0.4 | -0.70 | 57.24 | 57.3 | 57.056 | 2800 |
| 1735342200 | 57.6194 | -0.28 | -0.48 | 57.47 | 57.66 | 57.38 | 1826 |
| 1735255800 | 57.8947 | -0.07 | -0.12 | 58.38 | 58.38 | 57.81 | 636 |
| 1735077840 | 57.9658 | 0.06 | 0.11 | 58.08 | 58.155 | 57.82 | 5893 |
| 1734996600 | 57.9033 | 0.28 | 0.48 | 58.24 | 58.24 | 57.5 | 3550 |
| 1734737400 | 57.6261 | 0.14 | 0.25 | 57.39 | 57.83 | 57.36 | 4394 |
| 1734651000 | 57.4827 | 0.3 | 0.52 | 57.84 | 57.84 | 57.4827 | 4525 |
| 1734564600 | 57.1843 | -2.87 | -4.79 | 58.27 | 58.38 | 57.1843 | 1338 |
| 1734478200 | 60.059 | -0.2 | -0.33 | 59.93 | 60.059 | 59.865 | 987 |
| 1734391800 | 60.2594 | -0.32 | -0.53 | 60.39 | 60.53 | 60.2594 | 2037 |
| 1734132600 | 60.5788 | 0.03 | 0.06 | 60.59 | 60.59 | 60.5788 | 269 |
| 1734046200 | 60.5447 | -0.17 | -0.27 | 60.54 | 60.71 | 60.51 | 3029 |
| 1733959800 | 60.711 | 0.25 | 0.41 | 60.57 | 60.82 | 60.57 | 1483 |
| 1733873400 | 60.4625 | -0.84 | -1.37 | 60.7 | 60.9 | 60.44 | 1644 |
| 1733787000 | 61.3023 | 1.08 | 1.80 | 61.21 | 61.675 | 61.21 | 2520 |
| 1733527800 | 60.2186 | -0.1 | -0.17 | 60.32 | 60.48 | 60.185 | 910 |
| 1733441400 | 60.3231 | 0.43 | 0.72 | 60.25 | 60.45 | 60.25 | 675 |
| 1733355000 | 59.8912 | 0.07 | 0.12 | 60 | 60.01 | 59.77 | 682 |
| 1733268600 | 59.8193 | 0.29 | 0.49 | 59.49 | 59.92 | 59.33 | 2896 |
| 1733182200 | 59.525 | 0.08 | 0.13 | 59.3 | 59.6 | 59.3 | 1614 |
| 1732917840 | 59.4486 | -0.04 | -0.07 | 59.11 | 59.48 | 59.06 | 1274 |
| 1732750200 | 59.4931 | 0.01 | 0.02 | 59.51 | 59.51 | 59.42 | 1149 |
| 1732663800 | 59.48 | -0.26 | -0.43 | 59.58 | 59.58 | 59.46 | 1632 |
| 1732577400 | 59.7395 | 0.12 | 0.19 | 59.78 | 59.99 | 59.65 | 2037 |
| 1732318200 | 59.6245 | 0.07 | 0.12 | 59.39 | 59.63 | 59.39 | 1895 |
| 1732231800 | 59.5526 | -0.19 | -0.32 | 59.45 | 59.5876 | 59.39 | 2296 |
| 1732145400 | 59.7449 | 0.03 | 0.05 | 59.71 | 59.7449 | 59.48 | 805 |
| 1732059000 | 59.7132 | 0.03 | 0.05 | 59.59 | 59.7132 | 59.53 | 1005 |
| 1731972600 | 59.6844 | 0.57 | 0.97 | 59.27 | 59.74 | 59.27 | 705 |
| 1731713400 | 59.1109 | 0.01 | 0.01 | 59.1 | 59.25 | 58.99 | 1299 |
| 1731627000 | 59.1021 | -0.29 | -0.48 | 59.29 | 59.391 | 59.1021 | 1859 |
| 1731540600 | 59.3889 | -0.23 | -0.39 | 59.65 | 59.82 | 59.28 | 1950 |
| 1731454200 | 59.6221 | -0.85 | -1.40 | 59.7 | 59.88 | 59.6 | 3424 |
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
