Premium
EMQQ Emerging Markets Internet UCITS ETF (EMQQ.GB)
AQSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734712200 | 811.6 | -4.55 | -0.56 | 814.6 | 814.6 | 801.35 | 0 |
| 1734622440 | 816.15 | -12.5 | -1.51 | 816 | 821.95 | 790.95 | 0 |
| 1734536340 | 828.65 | -0.7 | -0.08 | 832.8 | 832.9 | 828.05 | 0 |
| 1734449880 | 829.35 | 0.7 | 0.08 | 827.4 | 910.3 | 823.15 | 0 |
| 1734366420 | 828.65 | -12.7 | -1.51 | 840.5 | 841.85 | 825.65 | 0 |
| 1734104460 | 841.35 | -7.85 | -0.92 | 848.9 | 849.25 | 841.35 | 0 |
| 1734020880 | 849.2 | 7.1 | 0.84 | 851.25 | 857.3 | 839.95 | 0 |
| 1733931060 | 842.1 | -3.75 | -0.44 | 844.8 | 854.5 | 837.9 | 0 |
| 1733848080 | 845.85 | -20.85 | -2.41 | 847.35 | 847.65 | 842 | 0 |
| 1733761860 | 866.7 | 25.2 | 2.99 | 854.85 | 876.75 | 853.45 | 0 |
| 1733495700 | 841.5 | 8.05 | 0.97 | 840.75 | 842.9 | 840 | 0 |
| 1733416140 | 833.45 | 2.95 | 0.36 | 834 | 837.55 | 770.35 | 0 |
| 1733326500 | 830.5 | -5.8 | -0.69 | 836.6 | 839.25 | 830.5 | 0 |
| 1733239800 | 836.3 | -0.1 | -0.01 | 10.6327 | 841.35 | 10.6327 | 2041 |
| 1733156940 | 836.4 | 1.8 | 0.22 | 836.45 | 840.5 | 833.9 | 0 |
| 1732897620 | 834.6 | -6.45 | -0.77 | 839.25 | 848.05 | 827.8 | 0 |
| 1732808160 | 841.05 | -8.3 | -0.98 | 842.8 | 842.9 | 841.05 | 0 |
| 1732721820 | 849.35 | 4.75 | 0.56 | 859 | 914.4 | 849.35 | 0 |
| 1732638480 | 844.6 | 3.1 | 0.37 | 845.85 | 850.1 | 840.95 | 0 |
| 1732548840 | 841.5 | 7.4 | 0.89 | 836.1 | 845.4 | 834.25 | 0 |
| 1732289460 | 834.1 | 2.15 | 0.26 | 835.05 | 841.35 | 831.3 | 0 |
| 1732203480 | 831.95 | -7.35 | -0.88 | 836.7 | 841.6 | 825.85 | 0 |
| 1732120140 | 839.3 | 11.85 | 1.43 | 10.608 | 844.1 | 10.608 | 13796 |
| 1732033620 | 827.45 | -4.3 | -0.52 | 840.05 | 905.9 | 821.75 | 0 |
| 1731947580 | 831.75 | 7.65 | 0.93 | 913.3 | 913.3 | 828.6 | 0 |
| 1731688080 | 824.1 | -2.65 | -0.32 | 831.75 | 835.55 | 822 | 0 |
| 1731598260 | 826.75 | -10.55 | -1.26 | 834 | 893.85 | 824.45 | 0 |
| 1731511920 | 837.3 | -4.8 | -0.57 | 842.65 | 850.2 | 837.25 | 0 |
| 1731428820 | 842.1 | 2.35 | 0.28 | 835.85 | 854.85 | 826.45 | 0 |
| 1731342540 | 839.75 | 11.5 | 1.39 | 838 | 839.75 | 832.2 | 0 |
| 1731083160 | 828.25 | -25.2 | -2.95 | 844.4 | 845.7 | 823.15 | 0 |
| 1730993820 | 853.45 | -0.2 | -0.02 | 858.75 | 869.65 | 851.75 | 0 |
| 1730910480 | 853.65 | 0 | 0.00 | 853.65 | 853.65 | 853.65 | 0 |
| 1730824080 | 853.65 | 3.5 | 0.41 | 855.55 | 857.25 | 849.7 | 0 |
| 1730737740 | 850.15 | 3.15 | 0.37 | 843.2 | 854.25 | 842.8 | 0 |
| 1730475300 | 847 | 4.55 | 0.54 | 851.15 | 920.65 | 836.3 | 0 |
| 1730388900 | 842.45 | -2 | -0.24 | 842 | 855.7 | 828.2 | 0 |
| 1730305440 | 844.45 | -12.4 | -1.45 | 847.25 | 858.35 | 831.7 | 0 |
| 1730193840 | 856.85 | 0 | 0.00 | 858.15 | 914.15 | 854.45 | 0 |
| 1730132940 | 856.85 | 8.95 | 1.06 | 852.2 | 856.85 | 838.55 | 0 |
| 1729869960 | 847.9 | 10.4 | 1.24 | 918.9 | 918.9 | 837.85 | 0 |
| 1729783680 | 837.5 | -9.35 | -1.10 | 10.815 | 907.9 | 10.815 | 1211 |
| 1729697340 | 846.85 | 8.5 | 1.01 | 849.25 | 853.1 | 842.35 | 0 |
| 1729610340 | 838.35 | 3.8 | 0.46 | 838.3 | 847.15 | 832.65 | 0 |
| 1729524420 | 834.55 | -8.4 | -1.00 | 834.3901 | 841 | 832.7 | 100 |
| 1729262100 | 842.95 | 19.6 | 2.38 | 843.9 | 849.55 | 838 | 0 |
| 1729178580 | 823.35 | -16.25 | -1.94 | 837.05 | 837.45 | 821.75 | 0 |
| 1729092540 | 839.6 | 10.7 | 1.29 | 835.8 | 839.6 | 830.25 | 0 |
| 1729006140 | 828.9 | -39.45 | -4.54 | 10.893 | 842.4 | 10.8184 | 14026 |
| 1728919680 | 868.35 | -1.9 | -0.22 | 862.75 | 872.2 | 856.65 | 0 |
| 1728657480 | 870.25 | 7.45 | 0.86 | 11.0654 | 870.25 | 11.0654 | 1360 |
| 1728574140 | 862.8 | 1.15 | 0.13 | 864.35 | 914.65 | 851.95 | 0 |
| 1728484740 | 861.65 | 0.5 | 0.06 | 859.6 | 861.65 | 856.05 | 0 |
| 1728401340 | 861.15 | -25.1 | -2.83 | 848.4099 | 864.95 | 834.9 | 2200 |
| 1728311580 | 886.25 | 1.7 | 0.19 | 897.1 | 899.55 | 883.25 | 0 |
| 1728053040 | 884.55 | 12.6 | 1.45 | 888.65 | 898.5 | 877.3 | 0 |
| 1727966700 | 871.95 | 1.6 | 0.18 | 877.25 | 884.5 | 857.55 | 0 |
| 1727882940 | 870.35 | 33.35 | 3.98 | 885.35 | 893 | 870.35 | 0 |
| 1727793720 | 837 | 4.9 | 0.59 | 828.45 | 843.15 | 827.15 | 0 |
| 1727710080 | 832.1 | -2.05 | -0.25 | 854.5 | 857.4 | 832.1 | 0 |
| 1727447580 | 834.15 | 16.15 | 1.97 | 823.5 | 839.25 | 823.5 | 0 |
| 1727364240 | 818 | 29.6 | 3.75 | 809.45 | 836.8 | 809.45 | 0 |
| 1727277960 | 788.4 | -2.3 | -0.29 | 778.8 | 788.4 | 777.45 | 0 |
| 1727191740 | 790.7 | 28.4 | 3.73 | 775.95 | 792.25 | 773.25 | 0 |
| 1727102220 | 762.3 | 5.4 | 0.71 | 759.85 | 768.9 | 751.65 | 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
