Premium
Am Msci Em Usdd (AEMU)
LSE
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 |
|---|---|---|---|---|---|---|---|
| 1745598600 | 39.17 | -0.14 | -0.36 | 39.17 | 39.17 | 39.17 | 792 |
| 1745512200 | 39.31 | 0.18 | 0.47 | 38.89 | 39.31 | 38.875 | 811 |
| 1745425800 | 39.1275 | 0.49 | 1.27 | 39.065 | 39.235 | 39.065 | 7470 |
| 1745339400 | 38.6375 | 0.54 | 1.42 | 38.555 | 38.6375 | 38.41 | 11223 |
| 1744907400 | 38.0975 | 0.06 | 0.16 | 38.145 | 38.205 | 38.09 | 26800 |
| 1744821000 | 38.0375 | -0.23 | -0.59 | 38.0375 | 38.0375 | 38.0375 | 0 |
| 1744734600 | 38.265 | 0.14 | 0.37 | 38.4 | 38.4 | 38.195 | 172 |
| 1744648200 | 38.125 | 1 | 2.70 | 37.925 | 38.125 | 37.895 | 2851 |
| 1744389000 | 37.1225 | 0.52 | 1.42 | 37.1225 | 37.1225 | 37.1225 | 0 |
| 1744302600 | 36.6025 | 1.66 | 4.74 | 37.22 | 37.225 | 36.6025 | 53 |
| 1744216200 | 34.945 | -0.85 | -2.38 | 35.16 | 35.51 | 34.945 | 1720 |
| 1744129800 | 35.7975 | 0.69 | 1.97 | 35.695 | 35.7975 | 35.695 | 91 |
| 1744043400 | 35.105 | -1.76 | -4.76 | 34.73 | 35.105 | 34.73 | 20 |
| 1743784200 | 36.86 | -2.07 | -5.32 | 37.24 | 37.2775 | 36.2925 | 323 |
| 1743697800 | 38.9325 | -0.68 | -1.72 | 38.9325 | 38.9325 | 38.9325 | 0 |
| 1743611400 | 39.6125 | -0.04 | -0.10 | 39.6125 | 39.6125 | 39.6125 | 0 |
| 1743525000 | 39.6525 | 0.44 | 1.12 | 39.6525 | 39.6525 | 39.6525 | 10393 |
| 1743438600 | 39.2125 | -0.35 | -0.88 | 39.2125 | 39.2125 | 39.2125 | 0 |
| 1743183000 | 39.56 | -0.83 | -2.04 | 39.56 | 39.56 | 39.56 | 0 |
| 1743096600 | 40.385 | 0.21 | 0.52 | 40.385 | 40.385 | 40.385 | 0 |
| 1743010200 | 40.175 | -0.19 | -0.48 | 40.175 | 40.175 | 40.175 | 0 |
| 1742923800 | 40.3675 | -0.06 | -0.14 | 40.21 | 40.3675 | 40.21 | 459 |
| 1742837400 | 40.425 | 0.18 | 0.44 | 40.595 | 40.595 | 40.415 | 655 |
| 1742578200 | 40.2475 | -0.14 | -0.33 | 40.2475 | 40.2475 | 40.2475 | 0 |
| 1742491800 | 40.3825 | -0.38 | -0.92 | 40.4 | 40.48 | 40.3825 | 18218 |
| 1742405400 | 40.7575 | 0.02 | 0.06 | 40.69 | 40.81 | 40.655 | 27472 |
| 1742319000 | 40.7325 | -0 | -0.01 | 40.79 | 40.89 | 40.57 | 14942 |
| 1742232600 | 40.735 | 0.69 | 1.72 | 40.14 | 40.735 | 40.125 | 10414 |
| 1741973400 | 40.045 | 0.59 | 1.50 | 39.92 | 40.045 | 39.92 | 20274 |
| 1741887000 | 39.4525 | -0.14 | -0.36 | 39.215 | 39.49 | 39.21 | 920 |
| 1741800600 | 39.595 | 0.29 | 0.74 | 39.455 | 39.595 | 39.45 | 894 |
| 1741714200 | 39.305 | 0.08 | 0.20 | 39.445 | 39.485 | 39.305 | 298 |
| 1741627800 | 39.225 | -0.56 | -1.41 | 39.225 | 39.225 | 39.225 | 5 |
| 1741368600 | 39.785 | -0.31 | -0.77 | 40.01 | 40.01 | 39.785 | 310 |
| 1741282200 | 40.095 | 0.42 | 1.07 | 40.095 | 40.095 | 40.095 | 0 |
| 1741195800 | 39.67 | 1.14 | 2.97 | 39.655 | 39.67 | 39.655 | 470 |
| 1741109400 | 38.5275 | -0.54 | -1.38 | 38.5275 | 38.5275 | 38.5275 | 0 |
| 1741023000 | 39.065 | 0.24 | 0.63 | 39.065 | 39.065 | 39.065 | 0 |
| 1740763800 | 38.82 | -0.97 | -2.44 | 38.775 | 38.905 | 38.775 | 623 |
| 1740677400 | 39.79 | -0.7 | -1.72 | 39.79 | 39.79 | 39.79 | 0 |
| 1740591000 | 40.485 | 0.74 | 1.87 | 40.4 | 40.485 | 40.28 | 268141 |
| 1740504600 | 39.74 | -0.16 | -0.41 | 39.74 | 39.74 | 39.74 | 0 |
| 1740418200 | 39.9025 | -0.81 | -1.98 | 40.33 | 40.385 | 39.9025 | 13331 |
| 1740159000 | 40.7075 | 0.28 | 0.70 | 40.73 | 40.745 | 40.62 | 5659 |
| 1740072600 | 40.425 | 0.29 | 0.73 | 40.105 | 40.685 | 40.1 | 40449 |
| 1739986200 | 40.1325 | -0.15 | -0.37 | 40.39 | 40.39 | 40.1325 | 12020 |
| 1739899800 | 40.2825 | 0.13 | 0.31 | 40.3 | 40.3 | 40.2825 | 39445 |
| 1739813400 | 40.1575 | 0.32 | 0.82 | 40.1575 | 40.1575 | 40.1575 | 0 |
| 1739554200 | 39.8325 | 0.23 | 0.57 | 39.8325 | 39.8325 | 39.8325 | 0 |
| 1739467800 | 39.6075 | 0.34 | 0.87 | 39.6075 | 39.6075 | 39.6075 | 85391 |
| 1739381400 | 39.265 | -0.01 | -0.03 | 39.265 | 39.265 | 39.265 | 0 |
| 1739295000 | 39.275 | -0.02 | -0.05 | 39.275 | 39.275 | 39.275 | 0 |
| 1739208600 | 39.295 | 0.34 | 0.89 | 39.295 | 39.295 | 39.295 | 0 |
| 1738949400 | 38.95 | 0.03 | 0.08 | 38.95 | 38.95 | 38.95 | 0 |
| 1738863000 | 38.9175 | 0.1 | 0.27 | 38.9175 | 38.9175 | 38.9175 | 0 |
| 1738776600 | 38.8125 | -0.22 | -0.57 | 38.8125 | 38.8125 | 38.8125 | 0 |
| 1738690200 | 39.035 | 0.67 | 1.75 | 38.605 | 39.035 | 38.605 | 44 |
| 1738603800 | 38.3625 | -0.5 | -1.27 | 38.31 | 38.3625 | 38.31 | 172 |
| 1738344600 | 38.8575 | -0.02 | -0.05 | 38.8575 | 38.8575 | 38.8575 | 0 |
| 1738258200 | 38.8775 | 0.47 | 1.22 | 38.8775 | 38.8775 | 38.8775 | 0 |
| 1738171800 | 38.41 | 0.55 | 1.45 | 38.41 | 38.41 | 38.41 | 0 |
| 1738085400 | 37.8625 | -0.04 | -0.11 | 37.985 | 37.985 | 37.8625 | 22 |
| 1737999000 | 37.9025 | -0.81 | -2.10 | 37.825 | 37.9025 | 37.825 | 157 |
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
