Premium
Amundi Msci Emerging Markets Ucits Etf Usd (AUEM.GB)
AQSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.425 | 0.562938889211 | 430.775 | 436.225 | 425.5 | 0 | 0 | DE |
| 4 | 1.5 | 0.347463516331 | 431.7 | 443.05 | 422.975 | 0 | 0 | DE |
| 12 | -2.875 | -0.659290259703 | 436.075 | 457.125 | 420.3 | 0 | 0 | DE |
| 26 | 9.375 | 2.21199787648 | 423.825 | 457.125 | 387.975 | 0 | 0 | DE |
| 52 | 43.8 | 11.2480739599 | 389.4 | 457.125 | 367.975 | 0 | 0 | DE |
| 156 | 33.45 | 8.36772983114 | 399.75 | 457.125 | 4.45 | 24 | 380.71342088 | DE |
| 260 | 33.45 | 8.36772983114 | 399.75 | 457.125 | 4.45 | 24 | 380.71342088 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734971280 | 431.5 | 2.18 | 0.51 | 430.65 | 433.25 | 430 | 0 |
| 1734712200 | 429.325 | -0.6 | -0.14 | 429.4 | 436.225 | 425.5 | 0 |
| 1734622440 | 429.925 | -1.83 | -0.42 | 428.575 | 432.575 | 426.925 | 0 |
| 1734536340 | 431.75 | 0.48 | 0.11 | 433.6 | 433.6 | 431.7 | 0 |
| 1734449880 | 431.275 | -2.53 | -0.58 | 430.775 | 431.425 | 427.25 | 0 |
| 1734366420 | 433.8 | -3.25 | -0.74 | 436.45 | 438.625 | 433.425 | 0 |
| 1734104460 | 437.05 | 1.23 | 0.28 | 437.375 | 438.225 | 436.975 | 0 |
| 1734020880 | 435.825 | 1.5 | 0.35 | 437.225 | 438.55 | 431.575 | 0 |
| 1733931060 | 434.325 | 0.18 | 0.04 | 433.5 | 436.25 | 431.3 | 0 |
| 1733848080 | 434.15 | -7.38 | -1.67 | 434.725 | 435.6 | 433.55 | 0 |
| 1733761860 | 441.525 | 9.27 | 2.15 | 436.425 | 443.05 | 436.025 | 0 |
| 1733495700 | 432.25 | 0.02 | 0.01 | 432.7 | 435.7 | 431.675 | 0 |
| 1733416140 | 432.225 | 1.38 | 0.32 | 431.025 | 435.6 | 431.025 | 0 |
| 1733326500 | 430.85 | -0.35 | -0.08 | 432.6 | 434.075 | 429.675 | 0 |
| 1733239800 | 431.2 | 0.95 | 0.22 | 432.275 | 433.8 | 428.525 | 0 |
| 1733156940 | 430.25 | 3.25 | 0.76 | 427.55 | 431.05 | 427.55 | 0 |
| 1732897620 | 427 | 1.9 | 0.45 | 422.975 | 427 | 422.975 | 0 |
| 1732808160 | 425.1 | -2.13 | -0.50 | 425.875 | 426.25 | 425.1 | 0 |
| 1732721820 | 427.225 | -5 | -1.16 | 433.075 | 434.1 | 427.225 | 0 |
| 1732638480 | 432.225 | -1.6 | -0.37 | 431.7 | 433.325 | 430.175 | 0 |
| 1732548840 | 433.825 | -0.38 | -0.09 | 434.3 | 434.7 | 433.05 | 0 |
| 1732289460 | 434.2 | 3.75 | 0.87 | 432.2 | 434.775 | 432.075 | 0 |
| 1732203480 | 430.45 | 0.9 | 0.21 | 429.25 | 430.45 | 427.45 | 0 |
| 1732120140 | 429.55 | -1.75 | -0.41 | 431.05 | 431.775 | 429.05 | 0 |
| 1732033620 | 431.3 | -0.15 | -0.03 | 433.15 | 433.5 | 429.875 | 0 |
| 1731947580 | 431.45 | 3.43 | 0.80 | 429.9 | 431.45 | 429.15 | 0 |
| 1731688080 | 428.025 | 0.97 | 0.23 | 427.925 | 430.725 | 427.125 | 0 |
| 1731598260 | 427.05 | -0.6 | -0.14 | 427.175 | 428.825 | 420.3 | 0 |
| 1731511920 | 427.65 | -1.13 | -0.26 | 430.1 | 433.075 | 427.25 | 0 |
| 1731428820 | 428.775 | -4.33 | -1.00 | 429.25 | 430.4 | 426.85 | 0 |
| 1731342540 | 433.1 | -1.35 | -0.31 | 435.85 | 436.6 | 433.075 | 0 |
| 1731083160 | 434.45 | -7.73 | -1.75 | 440.975 | 440.975 | 433.7 | 0 |
| 1730993820 | 442.175 | 3.73 | 0.85 | 440.525 | 442.95 | 438 | 0 |
| 1730910480 | 438.45 | 0 | 0.00 | 438.45 | 438.45 | 438.45 | 0 |
| 1730824080 | 438.45 | 2 | 0.46 | 438.6 | 439.425 | 435.875 | 0 |
| 1730737740 | 436.45 | 2 | 0.46 | 434.1 | 436.875 | 434.1 | 0 |
| 1730475300 | 434.45 | 1.65 | 0.38 | 435.7 | 438.55 | 432.225 | 0 |
| 1730388900 | 432.8 | -0.13 | -0.03 | 430.55 | 434.625 | 429.4 | 0 |
| 1730305440 | 432.925 | -5.03 | -1.15 | 434.05 | 435.125 | 430.8 | 0 |
| 1730193840 | 437.95 | -1.8 | -0.41 | 437.8 | 441.275 | 435 | 0 |
| 1730132940 | 439.75 | 0.45 | 0.10 | 439.625 | 439.9 | 437.45 | 0 |
| 1729869960 | 439.3 | 1.68 | 0.38 | 438.525 | 440.1 | 438.15 | 0 |
| 1729783680 | 437.625 | -2.68 | -0.61 | 439.525 | 442.35 | 435.95 | 0 |
| 1729697340 | 440.3 | -0.7 | -0.16 | 442.25 | 443.025 | 440.225 | 0 |
| 1729610340 | 441 | 0.32 | 0.07 | 440.575 | 442.875 | 439 | 0 |
| 1729524420 | 440.675 | -3.95 | -0.89 | 441.075 | 442.2 | 439.525 | 0 |
| 1729262100 | 444.625 | 3.65 | 0.83 | 443.875 | 446.675 | 443.825 | 0 |
| 1729178580 | 440.975 | -2.13 | -0.48 | 442.675 | 442.675 | 437.575 | 0 |
| 1729092540 | 443.1 | 5.95 | 1.36 | 441.325 | 443.1 | 440.05 | 0 |
| 1729006140 | 437.15 | -9.65 | -2.16 | 441.575 | 441.925 | 437.15 | 0 |
| 1728919680 | 446.8 | -0.1 | -0.02 | 446.025 | 448.8 | 444.45 | 0 |
| 1728657480 | 446.9 | 2.25 | 0.51 | 442.325 | 446.9 | 439.3 | 0 |
| 1728574140 | 444.65 | 0.95 | 0.21 | 443.725 | 445.1 | 441.55 | 0 |
| 1728484740 | 443.7 | -1.13 | -0.25 | 442.275 | 443.7 | 441.1 | 0 |
| 1728401340 | 444.825 | -10 | -2.20 | 444.525 | 445.9 | 439.275 | 0 |
| 1728311580 | 454.825 | 4.82 | 1.07 | 455.1 | 457.125 | 453.875 | 0 |
| 1728053040 | 450 | 2.35 | 0.52 | 451.4 | 452.975 | 433.325 | 0 |
| 1727966700 | 447.65 | 2.52 | 0.57 | 448.9 | 450.95 | 444.1 | 0 |
| 1727882940 | 445.125 | 7.63 | 1.74 | 448.65 | 450.675 | 444.75 | 0 |
| 1727793720 | 437.5 | 1.95 | 0.45 | 436.075 | 439 | 434.8 | 0 |
| 1727710080 | 435.55 | -5.83 | -1.32 | 442.275 | 442.8 | 435.5 | 0 |
| 1727447580 | 441.375 | 2.15 | 0.49 | 439.675 | 443.925 | 439.5 | 0 |
| 1727364240 | 439.225 | 9.78 | 2.28 | 435.675 | 445 | 435.25 | 0 |
| 1727277960 | 429.45 | 0.97 | 0.23 | 424.8 | 429.5 | 424.8 | 0 |
| 1727191740 | 428.475 | 9.93 | 2.37 | 423.65 | 428.475 | 423.625 | 0 |
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
