Premium
Spdr Em Asia (EMAD)
LSE
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 |
|---|---|---|---|---|---|---|---|
| 1741195800 | 80.485 | 2.65 | 3.40 | 80.3 | 80.82 | 79.905 | 1349 |
| 1741109400 | 77.835 | -0.91 | -1.15 | 78.9 | 78.9 | 77.605 | 2327 |
| 1741023000 | 78.74 | 0.37 | 0.47 | 78.76 | 79.22 | 78.355 | 464 |
| 1740763800 | 78.37 | -2.41 | -2.98 | 78.27 | 78.61 | 77.85 | 5416 |
| 1740677400 | 80.775 | -1.34 | -1.63 | 81.33 | 81.585 | 80.115 | 2318 |
| 1740591000 | 82.115 | 1.77 | 2.20 | 81.99 | 82.295 | 81.595 | 3144 |
| 1740504600 | 80.35 | -0.26 | -0.32 | 80.68 | 80.875 | 80.155 | 2219 |
| 1740418200 | 80.605 | -1.94 | -2.35 | 81.9 | 81.925 | 80.35 | 3402 |
| 1740159000 | 82.545 | 0.84 | 1.03 | 82.55 | 83.025 | 82.095 | 2174 |
| 1740072600 | 81.705 | 0.53 | 0.66 | 81.77 | 82.415 | 81.495 | 9540 |
| 1739986200 | 81.17 | -0.03 | -0.04 | 82.11 | 82.11 | 80.88 | 3364 |
| 1739899800 | 81.2 | 0.2 | 0.24 | 81.63 | 81.69 | 80.965 | 5600 |
| 1739813400 | 81.005 | 0.63 | 0.79 | 80.82 | 81.175 | 80.725 | 5431 |
| 1739554200 | 80.37 | 0.5 | 0.62 | 80.4 | 80.755 | 80.24 | 1455 |
| 1739467800 | 79.875 | 0.5 | 0.64 | 79.72 | 80.02 | 78.995 | 1644 |
| 1739381400 | 79.37 | 0.06 | 0.08 | 80.03 | 80.03 | 73.57 | 404 |
| 1739295000 | 79.31 | 0 | 0.00 | 79 | 79.34 | 78.245 | 532 |
| 1739208600 | 79.31 | 0.69 | 0.88 | 78.95 | 79.48 | 78.71 | 1798 |
| 1738949400 | 78.62 | 0.14 | 0.18 | 79.11 | 79.5 | 78.57 | 1367 |
| 1738863000 | 78.48 | 0.16 | 0.20 | 78.82 | 78.82 | 77.56 | 7571 |
| 1738776600 | 78.325 | -0.61 | -0.77 | 77.94 | 78.365 | 77.765 | 7562 |
| 1738690200 | 78.93 | 1.77 | 2.29 | 78.33 | 78.93 | 77.655 | 1145 |
| 1738603800 | 77.165 | -1.23 | -1.56 | 76.11 | 77.585 | 75.825 | 3172 |
| 1738344600 | 78.39 | 0.14 | 0.18 | 78.14 | 78.74 | 77.995 | 6631 |
| 1738258200 | 78.25 | 0.88 | 1.13 | 77.48 | 78.37 | 77.205 | 491 |
| 1738171800 | 77.375 | 1.42 | 1.87 | 77.48 | 77.675 | 77.045 | 344 |
| 1738085400 | 75.955 | -0.27 | -0.35 | 76.64 | 77.295 | 75.75 | 2468 |
| 1737999000 | 76.225 | -1.92 | -2.46 | 76.7 | 76.795 | 75.945 | 1112 |
| 1737739800 | 78.145 | 0.78 | 1.01 | 77.54 | 78.25 | 77.54 | 172 |
| 1737653400 | 77.36 | 0.05 | 0.06 | 77.33 | 77.435 | 77.02 | 1329 |
| 1737567000 | 77.315 | 0.07 | 0.09 | 77.22 | 77.735 | 77.03 | 23275 |
| 1737480600 | 77.245 | -0.63 | -0.80 | 77.83 | 77.83 | 76.885 | 3113 |
| 1737394200 | 77.87 | 1.04 | 1.35 | 76.73 | 78.305 | 76.675 | 1004 |
| 1737135000 | 76.83 | 0.66 | 0.87 | 75.9 | 77.165 | 75.9 | 393 |
| 1737048600 | 76.17 | 0.75 | 0.99 | 76.5 | 77.085 | 75.83 | 423 |
| 1736962200 | 75.42 | 0.42 | 0.57 | 75.04 | 75.96 | 74.755 | 4892 |
| 1736875800 | 74.995 | 1.02 | 1.37 | 75.35 | 75.57 | 74.905 | 4270 |
| 1736789400 | 73.98 | -1.21 | -1.61 | 74.44 | 74.44 | 73.73 | 5915 |
| 1736530200 | 75.19 | -1.15 | -1.50 | 77.76 | 77.76 | 71.05 | 2139 |
| 1736443800 | 76.335 | 0.09 | 0.12 | 76.43 | 76.71 | 75.915 | 2589 |
| 1736357400 | 76.24 | -0.74 | -0.96 | 76.94 | 76.94 | 75.97 | 2473 |
| 1736271000 | 76.98 | -0.58 | -0.75 | 77.69 | 77.69 | 76.79 | 2349 |
| 1736184600 | 77.56 | 0.5 | 0.64 | 77.78 | 78.54 | 77.195 | 9831 |
| 1735925400 | 77.065 | 0.48 | 0.63 | 77.39 | 77.39 | 76.67 | 3387 |
| 1735839000 | 76.58 | -0.49 | -0.64 | 77.06 | 77.06 | 76.215 | 768 |
| 1735666200 | 77.07 | 0.48 | 0.63 | 77.34 | 77.34 | 76.695 | 10 |
| 1735579800 | 76.59 | -0.73 | -0.94 | 77.25 | 77.275 | 76.345 | 341 |
| 1735320600 | 77.32 | -0.68 | -0.87 | 77.47 | 77.705 | 76.93 | 2762 |
| 1735061400 | 78 | 0.53 | 0.69 | 78.85 | 78.85 | 77.59 | 16476 |
| 1734975000 | 77.465 | 0.17 | 0.21 | 77.5 | 78.155 | 77.23 | 6959 |
| 1734715800 | 77.3 | -0.1 | -0.13 | 78.47 | 78.47 | 76.275 | 924 |
| 1734629400 | 77.4 | -1.07 | -1.36 | 77.71 | 77.84 | 77.225 | 2354 |
| 1734543000 | 78.465 | 0.18 | 0.23 | 79.19 | 79.19 | 78.41 | 3015 |
| 1734456600 | 78.285 | -0.29 | -0.36 | 78.49 | 78.49 | 77.95 | 8711 |
| 1734370200 | 78.57 | -0.26 | -0.32 | 78.6 | 78.985 | 73.035 | 1065 |
| 1734111000 | 78.825 | -0.33 | -0.42 | 79 | 79.385 | 78.725 | 3440 |
| 1734024600 | 79.155 | -0.05 | -0.06 | 79.93 | 79.93 | 78.955 | 147 |
| 1733938200 | 79.205 | 0.02 | 0.03 | 79.02 | 79.43 | 78.79 | 1709 |
| 1733851800 | 79.18 | -1.73 | -2.13 | 79.46 | 79.695 | 79.085 | 1498 |
| 1733765400 | 80.905 | 1.91 | 2.42 | 80.08 | 81.32 | 79.885 | 1023 |
| 1733506200 | 78.995 | 0.02 | 0.02 | 79.44 | 79.44 | 78.91 | 11535 |
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
