Premium
Amundi MSCI EMU UCITS ETF Acc (MFEC)
EU
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 15.278 | -0.14 | -0.90 | 15.306 | 15.306 | 15.184 | 1443 |
| 1741282200 | 15.416 | 0.09 | 0.60 | 15.404 | 15.416 | 15.272 | 706 |
| 1741195800 | 15.324 | 0.24 | 1.56 | 15.248 | 15.358 | 15.248 | 197 |
| 1741109400 | 15.088 | -0.32 | -2.08 | 15.26 | 15.26 | 14.95 | 1186 |
| 1741023000 | 15.408 | 0.31 | 2.04 | 15.218 | 15.436 | 15.15 | 2479 |
| 1740763800 | 15.1 | -0.14 | -0.89 | 15.076 | 15.156 | 15.068 | 4734 |
| 1740677400 | 15.236 | -0.06 | -0.39 | 15.222 | 15.266 | 15.15 | 27023 |
| 1740591000 | 15.296 | 0.15 | 1.02 | 15.236 | 15.348 | 15.234 | 75 |
| 1740504600 | 15.142 | 0.09 | 0.61 | 15.122 | 15.2 | 15.102 | 23023 |
| 1740418200 | 15.05 | -0.08 | -0.52 | 15.178 | 15.178 | 15.05 | 486 |
| 1740159000 | 15.128 | 0.01 | 0.07 | 15.116 | 15.178 | 15.112 | 234 |
| 1740072600 | 15.118 | -0.02 | -0.15 | 15.176 | 15.18 | 15.108 | 49009 |
| 1739986200 | 15.14 | -0.2 | -1.30 | 15.352 | 15.352 | 15.14 | 38814 |
| 1739899800 | 15.34 | 0.05 | 0.31 | 15.284 | 15.34 | 15.274 | 102317 |
| 1739813400 | 15.292 | 0.08 | 0.53 | 15.282 | 15.292 | 15.226 | 608 |
| 1739554200 | 15.212 | 0 | 0.01 | 15.212 | 15.26 | 15.192 | 2743 |
| 1739467800 | 15.21 | 0.27 | 1.82 | 15.126 | 15.21 | 15.096 | 1469 |
| 1739381400 | 14.938 | 0.02 | 0.12 | 14.982 | 14.982 | 14.882 | 939 |
| 1739295000 | 14.92 | 0.18 | 1.23 | 14.864 | 14.92 | 14.84 | 22395 |
| 1739208600 | 14.738 | -0.06 | -0.38 | 14.81 | 14.832 | 14.738 | 36293 |
| 1738949400 | 14.794 | 0.01 | 0.04 | 14.836 | 14.836 | 14.712 | 137303 |
| 1738863000 | 14.788 | 0.21 | 1.44 | 14.69 | 14.802 | 14.69 | 5014 |
| 1738776600 | 14.578 | -0 | -0.03 | 14.588 | 14.59 | 14.548 | 62176 |
| 1738690200 | 14.582 | 0.1 | 0.66 | 14.586 | 14.592 | 14.432 | 33686 |
| 1738603800 | 14.486 | -0.2 | -1.35 | 14.404 | 14.506 | 14.402 | 50819 |
| 1738344600 | 14.684 | 0.04 | 0.30 | 14.716 | 14.758 | 14.66 | 15860 |
| 1738258200 | 14.64 | 0.09 | 0.63 | 14.668 | 14.668 | 14.638 | 4917 |
| 1738171800 | 14.548 | 0.06 | 0.43 | 14.562 | 14.566 | 14.534 | 1288 |
| 1738085400 | 14.486 | 0.05 | 0.35 | 14.428 | 14.514 | 14.428 | 1000 |
| 1737999000 | 14.436 | -0.07 | -0.51 | 14.318 | 14.436 | 14.3 | 3869 |
| 1737739800 | 14.51 | -0.01 | -0.06 | 14.572 | 14.584 | 14.468 | 23990 |
| 1737653400 | 14.518 | 0.15 | 1.03 | 14.426 | 14.518 | 14.394 | 13898 |
| 1737567000 | 14.37 | 0 | 0.00 | 14.37 | 14.37 | 14.37 | 0 |
| 1737480600 | 14.37 | 0.03 | 0.22 | 14.314 | 14.37 | 14.314 | 11356 |
| 1737394200 | 14.338 | 0.02 | 0.13 | 14.318 | 14.384 | 14.318 | 5115 |
| 1737135000 | 14.32 | 0.2 | 1.45 | 14.222 | 14.32 | 14.222 | 1545 |
| 1737048600 | 14.116 | 0.17 | 1.22 | 14.128 | 14.148 | 14.112 | 137 |
| 1736962200 | 13.946 | 0.07 | 0.49 | 13.878 | 13.952 | 13.878 | 15733 |
| 1736875800 | 13.878 | 0.08 | 0.57 | 13.928 | 13.928 | 13.878 | 36292 |
| 1736789400 | 13.8 | -0.07 | -0.50 | 13.818 | 13.818 | 13.744 | 2681 |
| 1736530200 | 13.87 | -0.08 | -0.57 | 13.914 | 13.982 | 13.864 | 9484 |
| 1736443800 | 13.95 | 0.04 | 0.32 | 13.828 | 13.95 | 13.828 | 172 |
| 1736357400 | 13.906 | -0.01 | -0.07 | 13.942 | 13.976 | 13.906 | 9818 |
| 1736271000 | 13.916 | -0.02 | -0.13 | 13.858 | 13.98 | 13.84 | 7277 |
| 1736184600 | 13.934 | 0.34 | 2.49 | 13.696 | 13.934 | 13.678 | 63131 |
| 1735925400 | 13.596 | -0.12 | -0.85 | 13.72 | 13.72 | 13.594 | 1323 |
| 1735839000 | 13.712 | 0.06 | 0.47 | 13.766 | 13.766 | 13.566 | 259 |
| 1735666200 | 13.648 | 0.1 | 0.71 | 13.658 | 13.658 | 13.648 | 8 |
| 1735579800 | 13.552 | -0.05 | -0.38 | 13.618 | 13.626 | 13.552 | 588 |
| 1735320600 | 13.604 | 0.06 | 0.46 | 13.628 | 13.644 | 13.604 | 1269 |
| 1735061400 | 13.542 | -0.01 | -0.10 | 13.594 | 13.594 | 13.542 | 371 |
| 1734975000 | 13.556 | -0.01 | -0.06 | 13.518 | 13.556 | 13.468 | 320 |
| 1734715800 | 13.564 | -0.02 | -0.15 | 13.47 | 13.564 | 13.402 | 422 |
| 1734629400 | 13.584 | -0.26 | -1.86 | 13.61 | 13.64 | 13.56 | 1545 |
| 1734543000 | 13.842 | 0.07 | 0.52 | 13.752 | 13.842 | 13.75 | 15435 |
| 1734456600 | 13.77 | -0.02 | -0.17 | 13.76 | 13.798 | 13.738 | 2253 |
| 1734370200 | 13.794 | -0.03 | -0.19 | 13.876 | 13.876 | 13.764 | 7941 |
| 1734111000 | 13.82 | -0.05 | -0.39 | 13.874 | 13.89 | 13.82 | 100779 |
| 1734024600 | 13.874 | 0.03 | 0.25 | 13.904 | 13.904 | 13.84 | 169580 |
| 1733938200 | 13.84 | 0.03 | 0.22 | 13.81 | 13.852 | 13.798 | 2441 |
| 1733851800 | 13.81 | -0.11 | -0.80 | 13.862 | 13.878 | 13.81 | 242178 |
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
