Premium
UBS ETF MSCI EMU Socially Responsible ETF EUR (EMUSRI)
BIT
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1740588900 | 31.125 | 0.17 | 0.55 | 31.115 | 31.125 | 31.05 | 228 |
| 1740502500 | 30.955 | -0.07 | -0.23 | 30.86 | 30.955 | 30.86 | 24704 |
| 1740416100 | 31.025 | -0.08 | -0.26 | 31.025 | 31.025 | 31.025 | 362 |
| 1740156900 | 31.105 | -0.09 | -0.27 | 31.225 | 31.225 | 31.105 | 1934 |
| 1740070500 | 31.19 | 0.15 | 0.48 | 31.19 | 31.2 | 31.19 | 3662 |
| 1739984100 | 31.04 | -0.39 | -1.24 | 31.215 | 31.215 | 31.025 | 13238 |
| 1739897700 | 31.43 | 0.09 | 0.30 | 31.455 | 31.455 | 31.43 | 419 |
| 1739811300 | 31.335 | 0.26 | 0.84 | 31.335 | 31.335 | 31.335 | 2555 |
| 1739552100 | 31.075 | 0 | 0.00 | 31.075 | 31.075 | 31.075 | 0 |
| 1739465700 | 31.075 | 0.5 | 1.64 | 31.075 | 31.075 | 31.075 | 3137 |
| 1739379300 | 30.575 | 0 | 0.00 | 30.575 | 30.575 | 30.575 | 0 |
| 1739292900 | 30.575 | 0.09 | 0.30 | 30.575 | 30.575 | 30.575 | 6305 |
| 1739206500 | 30.485 | 0.13 | 0.43 | 30.38 | 30.485 | 30.38 | 451 |
| 1738947300 | 30.355 | 0.04 | 0.13 | 30.355 | 30.355 | 30.355 | 526 |
| 1738860900 | 30.315 | 0.3 | 1.00 | 30.315 | 30.315 | 30.315 | 10 |
| 1738774500 | 30.015 | -0.07 | -0.22 | 30.005 | 30.025 | 30 | 47508 |
| 1738688100 | 30.08 | 0.22 | 0.75 | 30.08 | 30.08 | 30.08 | 373 |
| 1738601700 | 29.855 | -0.34 | -1.13 | 29.855 | 29.855 | 29.855 | 1679 |
| 1738342500 | 30.195 | 0.04 | 0.12 | 30.23 | 30.265 | 30.195 | 11532 |
| 1738256100 | 30.16 | 0.24 | 0.80 | 30.13 | 30.16 | 30.13 | 3524 |
| 1738169700 | 29.92 | 0.11 | 0.37 | 29.92 | 29.92 | 29.92 | 1041 |
| 1738083300 | 29.81 | 0.17 | 0.59 | 29.81 | 29.81 | 29.81 | 237 |
| 1737996900 | 29.635 | -0.15 | -0.50 | 29.475 | 29.675 | 29.415 | 4482 |
| 1737737700 | 29.785 | 0 | 0.00 | 29.785 | 29.785 | 29.785 | 0 |
| 1737651300 | 29.785 | 0.34 | 1.14 | 29.785 | 29.785 | 29.785 | 362 |
| 1737564900 | 29.45 | 0 | 0.00 | 29.45 | 29.45 | 29.45 | 0 |
| 1737478500 | 29.45 | 0.11 | 0.39 | 29.465 | 29.465 | 29.45 | 724 |
| 1737392100 | 29.335 | 0.32 | 1.12 | 29.335 | 29.335 | 29.335 | 362 |
| 1737132900 | 29.01 | 0 | 0.00 | 29.01 | 29.01 | 29.01 | 0 |
| 1737046500 | 29.01 | 0.23 | 0.80 | 29.01 | 29.01 | 29.01 | 500 |
| 1736960100 | 28.78 | -0.01 | -0.02 | 28.755 | 28.78 | 28.755 | 1364 |
| 1736873700 | 28.785 | 0 | 0.00 | 28.785 | 28.785 | 28.785 | 0 |
| 1736787300 | 28.785 | 0 | 0.00 | 28.785 | 28.785 | 28.785 | 0 |
| 1736528100 | 28.785 | 0.07 | 0.24 | 28.785 | 28.785 | 28.785 | 1617 |
| 1736441700 | 28.715 | 0.09 | 0.33 | 28.715 | 28.715 | 28.715 | 1690 |
| 1736355300 | 28.62 | 0.05 | 0.18 | 28.7 | 28.7 | 28.62 | 463 |
| 1736268900 | 28.57 | 0 | 0.00 | 28.57 | 28.57 | 28.57 | 0 |
| 1736182500 | 28.57 | 0.07 | 0.25 | 28.56 | 28.6 | 28.56 | 4706 |
| 1735923300 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1735836900 | 28.5 | 0.32 | 1.14 | 28.5 | 28.5 | 28.5 | 724 |
| 1735577700 | 28.18 | -0.19 | -0.65 | 28.23 | 28.23 | 28.175 | 8688 |
| 1735318500 | 28.365 | 0.13 | 0.46 | 28.285 | 28.41 | 28.285 | 1050 |
| 1734972900 | 28.235 | 0 | 0.00 | 28.235 | 28.235 | 28.235 | 0 |
| 1734713700 | 28.235 | -0.05 | -0.18 | 28.085 | 28.25 | 28.025 | 42413 |
| 1734627300 | 28.285 | -0.51 | -1.77 | 28.235 | 28.285 | 28.235 | 518 |
| 1734540900 | 28.795 | 0 | 0.00 | 28.795 | 28.795 | 28.795 | 0 |
| 1734454500 | 28.795 | 0 | 0.00 | 28.795 | 28.795 | 28.795 | 0 |
| 1734368100 | 28.795 | 0 | 0.00 | 28.795 | 28.795 | 28.795 | 0 |
| 1734108900 | 28.795 | -0.03 | -0.09 | 28.92 | 28.92 | 28.795 | 2462 |
| 1734022500 | 28.82 | 0.11 | 0.37 | 28.82 | 28.82 | 28.82 | 3305 |
| 1733936100 | 28.715 | 0.04 | 0.16 | 28.71 | 28.715 | 28.71 | 3555 |
| 1733849700 | 28.67 | -0.26 | -0.88 | 28.705 | 28.705 | 28.67 | 10297 |
| 1733763300 | 28.925 | 0.13 | 0.45 | 28.925 | 28.925 | 28.925 | 362 |
| 1733504100 | 28.795 | 0.44 | 1.53 | 28.795 | 28.795 | 28.795 | 209 |
| 1733417700 | 28.36 | 0 | 0.00 | 28.36 | 28.36 | 28.36 | 0 |
| 1733331300 | 28.36 | 0 | 0.00 | 28.36 | 28.36 | 28.36 | 0 |
| 1733244900 | 28.36 | 0.2 | 0.69 | 28.36 | 28.36 | 28.36 | 362 |
| 1733158500 | 28.165 | 0.46 | 1.66 | 28.175 | 28.175 | 28.165 | 903 |
| 1732899300 | 27.705 | 0.04 | 0.16 | 27.675 | 27.705 | 27.675 | 4140 |
| 1732812900 | 27.66 | 0 | 0.00 | 27.66 | 27.66 | 27.66 | 0 |
| 1732726500 | 27.66 | -0.1 | -0.34 | 27.66 | 27.68 | 27.66 | 4525 |
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
