Premium
Ishares Msci Emerging Markets Etf (0JFH)
LSE
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 | 46.35 | 46.35 | 46.35 | 566 | 46.35 | DE |
| 4 | 0 | 0 | 46.35 | 46.35 | 46.35 | 9738 | 46.35 | DE |
| 12 | 0 | 0 | 46.35 | 46.35 | 46.35 | 9041 | 46.35 | DE |
| 26 | 0 | 0 | 46.35 | 46.35 | 46.35 | 10179 | 46.35 | DE |
| 52 | 0 | 0 | 46.35 | 46.35 | 46.35 | 12918 | 46.35 | DE |
| 156 | 0 | 0 | 46.35 | 46.35 | 46.35 | 43561 | 46.35 | DE |
| 260 | 0 | 0 | 46.35 | 46.35 | 46.35 | 83331 | 46.35 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 5892 |
| 1734975000 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 212 |
| 1734715800 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 1391 |
| 1734629400 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 101 |
| 1734543000 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 510 |
| 1734456600 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 618 |
| 1734370200 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 271 |
| 1734111000 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 4333 |
| 1734024600 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 451 |
| 1733938200 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 121053 |
| 1733851800 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 590 |
| 1733765400 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 9098 |
| 1733506200 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 410 |
| 1733419800 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 844 |
| 1733333400 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 18088 |
| 1733247000 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 12397 |
| 1733160600 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 1633 |
| 1732901400 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 2903 |
| 1732815000 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 0 |
| 1732728600 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 19611 |
| 1732642200 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 249 |
| 1732555800 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 2936 |
| 1732296600 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 62 |
| 1732210200 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 2974 |
| 1732123800 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 216 |
| 1732037400 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 241 |
| 1731951000 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 36869 |
| 1731691800 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 95 |
| 1731605400 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 447 |
| 1731519000 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 2462 |
| 1731432600 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 14795 |
| 1731346200 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 2234 |
| 1731087000 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 6732 |
| 1731000600 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 16200 |
| 1730914200 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 3058 |
| 1730827800 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 69 |
| 1730741400 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 4185 |
| 1730482200 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 7071 |
| 1730395800 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 1705 |
| 1730309400 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 1820 |
| 1730223000 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 341 |
| 1730136600 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 6111 |
| 1729873800 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 71 |
| 1729787400 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 28012 |
| 1729701000 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 17480 |
| 1729614600 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 472 |
| 1729528200 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 2062 |
| 1729269000 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 479 |
| 1729182600 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 49600 |
| 1729096200 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 45249 |
| 1729009800 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 608 |
| 1728923400 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 3011 |
| 1728664200 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 49 |
| 1728577800 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 8713 |
| 1728491400 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 900 |
| 1728405000 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 2002 |
| 1728318600 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 12216 |
| 1728059400 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 120 |
| 1727973000 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 2430 |
| 1727886600 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 6953 |
| 1727800200 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 65649 |
| 1727713800 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 1060 |
| 1727454600 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 884 |
| 1727368200 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 5030 |
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
