Premium
Amundi Msci Em (AUEG)
LSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1736184600 | 433.3 | -0.1 | -0.02 | 433.05 | 436.8 | 432.55 | 90310 |
| 1735925400 | 433.4 | 0.2 | 0.05 | 432.65 | 433.45 | 432.5 | 264169 |
| 1735839000 | 433.2 | 5.3 | 1.24 | 427.45 | 433.2 | 427.45 | 55810 |
| 1735666200 | 427.9 | 0.13 | 0.03 | 426.65 | 427.9 | 426.65 | 67459 |
| 1735579800 | 427.775 | -1.25 | -0.29 | 428.45 | 428.45 | 426.4 | 120017 |
| 1735320600 | 429.025 | -5.23 | -1.20 | 431.55 | 431.9 | 427.85 | 196165 |
| 1735061400 | 434.25 | 2.4 | 0.56 | 433.7 | 434.25 | 432.7 | 29896 |
| 1734975000 | 431.85 | 2.7 | 0.63 | 430.8 | 432 | 430.4 | 24176 |
| 1734715800 | 429.15 | -0.9 | -0.21 | 429.05 | 429.7 | 426.55 | 50905 |
| 1734629400 | 430.05 | -1.65 | -0.38 | 428.3 | 430.25 | 427.1 | 76632 |
| 1734543000 | 431.7 | 0.5 | 0.12 | 433.3 | 433.7 | 431.7 | 16597 |
| 1734456600 | 431.2 | -2.65 | -0.61 | 430.6 | 431.2 | 430.15 | 26251 |
| 1734370200 | 433.85 | -3.18 | -0.73 | 436.6 | 436.6 | 433.55 | 18214 |
| 1734111000 | 437.025 | 1.1 | 0.25 | 437.2 | 437.75 | 437.025 | 28989 |
| 1734024600 | 435.925 | 1.38 | 0.32 | 437.4 | 438.25 | 434.9 | 32677 |
| 1733938200 | 434.55 | 0.68 | 0.16 | 433.5 | 434.9 | 433.1 | 2540 |
| 1733851800 | 433.875 | -7.45 | -1.69 | 434.55 | 435.55 | 433.875 | 11794 |
| 1733765400 | 441.325 | 9.1 | 2.11 | 436.85 | 442 | 436.85 | 26896 |
| 1733506200 | 432.225 | -0.28 | -0.06 | 432.95 | 433.55 | 432.225 | 19343 |
| 1733419800 | 432.5 | 1.7 | 0.39 | 431.2 | 432.5 | 431.1 | 5337 |
| 1733333400 | 430.8 | -0.5 | -0.12 | 432.6 | 433.05 | 430.8 | 239667 |
| 1733247000 | 431.3 | 1.15 | 0.27 | 432.5 | 433.3 | 428.45 | 29476 |
| 1733160600 | 430.15 | 2.75 | 0.64 | 427.4 | 430.15 | 427.25 | 8092 |
| 1732901400 | 427.4 | 2.42 | 0.57 | 423.15 | 427.4 | 423.15 | 7950 |
| 1732815000 | 424.975 | -2.25 | -0.53 | 425.9 | 426.05 | 424.975 | 17591 |
| 1732728600 | 427.225 | -4.93 | -1.14 | 433.25 | 433.25 | 427.2 | 4201469 |
| 1732642200 | 432.15 | -1.15 | -0.27 | 431.65 | 432.65 | 431.65 | 51932 |
| 1732555800 | 433.3 | -0.8 | -0.18 | 434.2 | 434.6 | 433.3 | 34159 |
| 1732296600 | 434.1 | 3.35 | 0.78 | 432.65 | 434.1 | 432.25 | 54519 |
| 1732210200 | 430.75 | 1.38 | 0.32 | 429.1 | 430.75 | 428.3 | 81228 |
| 1732123800 | 429.375 | -2.2 | -0.51 | 431.2 | 431.65 | 429.375 | 5323 |
| 1732037400 | 431.575 | 0.3 | 0.07 | 433.3 | 433.45 | 430.45 | 176394 |
| 1731951000 | 431.275 | 3.07 | 0.72 | 429.85 | 431.275 | 429.85 | 47575 |
| 1731691800 | 428.2 | 0.95 | 0.22 | 427.95 | 429.45 | 427.3 | 9685 |
| 1731605400 | 427.25 | -0.23 | -0.05 | 426.9 | 428.1 | 426.9 | 8025 |
| 1731519000 | 427.475 | -1.5 | -0.35 | 430.15 | 430.95 | 427.475 | 15513 |
| 1731432600 | 428.975 | -4 | -0.92 | 429.35 | 429.9 | 428.05 | 18963 |
| 1731346200 | 432.975 | -1.33 | -0.31 | 436.4 | 436.4 | 432.975 | 62669 |
| 1731087000 | 434.3 | -7.9 | -1.79 | 439.85 | 439.85 | 433.75 | 77236 |
| 1731000600 | 442.2 | 6.27 | 1.44 | 440.35 | 442.2 | 440.3 | 82928 |
| 1730914200 | 435.925 | -2.7 | -0.62 | 438.9 | 439.1 | 434.6 | 27206 |
| 1730827800 | 438.625 | 2.2 | 0.50 | 439.55 | 439.6 | 438.3 | 3887 |
| 1730741400 | 436.425 | 1.98 | 0.45 | 434.65 | 437.05 | 434.3 | 8367 |
| 1730482200 | 434.45 | 1 | 0.23 | 436.15 | 436.15 | 433.6 | 4079 |
| 1730395800 | 433.45 | 0.6 | 0.14 | 430.2 | 433.45 | 430.2 | 21734 |
| 1730309400 | 432.85 | -5.08 | -1.16 | 434.05 | 434.2 | 432.75 | 65002 |
| 1730223000 | 437.925 | -1.83 | -0.42 | 437.65 | 440.55 | 437.65 | 77627 |
| 1730136600 | 439.75 | 0.77 | 0.18 | 439.4 | 439.75 | 437.7 | 51873 |
| 1729873800 | 438.975 | 1.1 | 0.25 | 438.8 | 438.975 | 438.3 | 1932 |
| 1729787400 | 437.875 | -2.58 | -0.58 | 439.35 | 439.6 | 437.875 | 7735 |
| 1729701000 | 440.45 | -0.68 | -0.15 | 442 | 442.75 | 440.45 | 1167 |
| 1729614600 | 441.125 | 0.85 | 0.19 | 440.25 | 441.125 | 440.25 | 575 |
| 1729528200 | 440.275 | -4.5 | -1.01 | 440.9 | 441.9 | 439.5 | 3551 |
| 1729269000 | 444.775 | 3.65 | 0.83 | 445.1 | 446.25 | 444.35 | 116276 |
| 1729182600 | 441.125 | -2.23 | -0.50 | 443.15 | 443.15 | 440.25 | 73720 |
| 1729096200 | 443.35 | 5.7 | 1.30 | 441.3 | 443.35 | 440.35 | 46494 |
| 1729009800 | 437.65 | -8.95 | -2.00 | 440.7 | 440.7 | 437.15 | 16663 |
| 1728923400 | 446.6 | -0.58 | -0.13 | 445.2 | 446.65 | 445.2 | 7880 |
| 1728664200 | 447.175 | 2.53 | 0.57 | 442.5 | 447.175 | 442.35 | 22283 |
| 1728577800 | 444.65 | 1.72 | 0.39 | 444.15 | 444.65 | 442.85 | 32123 |
| 1728491400 | 442.925 | -1.58 | -0.35 | 440.25 | 442.925 | 439.95 | 24935 |
| 1728405000 | 444.5 | -10.38 | -2.28 | 443.35 | 445.75 | 439.75 | 96869 |
| 1728318600 | 454.875 | 4.88 | 1.08 | 455.65 | 457.3 | 454.45 | 30130 |
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
