Premium
Spdr Emd Loc � (EMDL)
LSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa 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 |
|---|---|---|---|---|---|---|---|
| 1745425800 | 42.19 | 0.35 | 0.85 | 42.02 | 42.295 | 41.995 | 2497 |
| 1745339400 | 41.835 | -0.14 | -0.32 | 41.835 | 41.835 | 41.835 | 64 |
| 1744907400 | 41.97 | -0.04 | -0.10 | 41.97 | 41.97 | 41.97 | 44 |
| 1744821000 | 42.01 | 0.18 | 0.44 | 41.88 | 42.015 | 41.795 | 366 |
| 1744734600 | 41.825 | -0.19 | -0.44 | 41.825 | 41.825 | 41.825 | 145 |
| 1744648200 | 42.01 | -0.11 | -0.25 | 42.01 | 42.01 | 42.01 | 222 |
| 1744389000 | 42.115 | -0.06 | -0.14 | 42.15 | 42.19 | 41.855 | 315 |
| 1744302600 | 42.175 | 0.07 | 0.18 | 42.175 | 42.175 | 42.175 | 182 |
| 1744216200 | 42.1 | -0.22 | -0.52 | 41.37 | 42.43 | 41.37 | 316 |
| 1744129800 | 42.32 | -0.16 | -0.38 | 42.17 | 42.505 | 42.165 | 170 |
| 1744043400 | 42.48 | 0.26 | 0.62 | 42.48 | 42.48 | 42.48 | 348 |
| 1743784200 | 42.22 | 0 | 0.00 | 42.22 | 42.22 | 42.22 | 0 |
| 1743697800 | 42.22 | -0.13 | -0.31 | 41.92 | 42.245 | 41.8 | 104 |
| 1743611400 | 42.35 | 0 | 0.00 | 42.45 | 42.45 | 42.235 | 28 |
| 1743525000 | 42.35 | 0.02 | 0.06 | 42.35 | 42.35 | 42.35 | 1 |
| 1743438600 | 42.325 | 0.09 | 0.20 | 42.325 | 42.325 | 42.325 | 0 |
| 1743183000 | 42.24 | -0.04 | -0.08 | 42.27 | 42.355 | 42.16 | 68 |
| 1743096600 | 42.275 | -0.22 | -0.51 | 42.275 | 42.275 | 42.275 | 426 |
| 1743010200 | 42.49 | 0.07 | 0.17 | 42.47 | 42.57 | 42.455 | 8086 |
| 1742923800 | 42.42 | -0.05 | -0.12 | 42.42 | 42.42 | 42.42 | 51 |
| 1742837400 | 42.47 | -0.06 | -0.13 | 42.46 | 42.48 | 42.425 | 96 |
| 1742578200 | 42.525 | 0.07 | 0.16 | 42.525 | 42.525 | 42.525 | 307 |
| 1742491800 | 42.455 | -0.12 | -0.27 | 42.52 | 42.605 | 42.4 | 747 |
| 1742405400 | 42.57 | 0.01 | 0.01 | 42.59 | 42.62 | 42.52 | 370 |
| 1742319000 | 42.565 | -0.1 | -0.23 | 42.565 | 42.565 | 42.565 | 245 |
| 1742232600 | 42.665 | -0.11 | -0.25 | 42.665 | 42.665 | 42.665 | 719 |
| 1741973400 | 42.77 | 0.23 | 0.53 | 42.77 | 42.77 | 42.77 | 124 |
| 1741887000 | 42.545 | 0.04 | 0.08 | 42.39 | 42.55 | 42.28 | 1220 |
| 1741800600 | 42.51 | 0 | 0.01 | 42.49 | 42.52 | 42.375 | 457 |
| 1741714200 | 42.505 | -0.1 | -0.22 | 42.59 | 42.59 | 42.45 | 106 |
| 1741627800 | 42.6 | -0.13 | -0.29 | 42.55 | 42.615 | 42.55 | 1337 |
| 1741368600 | 42.725 | -0.02 | -0.04 | 42.725 | 42.725 | 42.725 | 3 |
| 1741282200 | 42.74 | -0.04 | -0.08 | 42.74 | 42.74 | 42.74 | 8 |
| 1741195800 | 42.775 | -0.05 | -0.11 | 42.84 | 42.855 | 42.685 | 121 |
| 1741109400 | 42.82 | -0.11 | -0.24 | 42.87 | 42.885 | 42.805 | 543 |
| 1741023000 | 42.925 | -0.23 | -0.53 | 42.9 | 42.955 | 42.41 | 285 |
| 1740763800 | 43.155 | -0.01 | -0.02 | 43.23 | 43.255 | 43.08 | 14 |
| 1740677400 | 43.165 | -0.04 | -0.08 | 43.165 | 43.165 | 43.165 | 195 |
| 1740591000 | 43.2 | -0.05 | -0.10 | 43.2 | 43.2 | 43.2 | 24 |
| 1740504600 | 43.245 | -0.11 | -0.24 | 43.19 | 43.27 | 43.19 | 9 |
| 1740418200 | 43.35 | 0.1 | 0.23 | 43.26 | 43.4 | 43.26 | 10 |
| 1740159000 | 43.25 | -0.01 | -0.02 | 43.25 | 43.335 | 43.19 | 5 |
| 1740072600 | 43.26 | 0.06 | 0.14 | 43.26 | 43.26 | 43.26 | 135 |
| 1739986200 | 43.2 | -0.08 | -0.17 | 43.2 | 43.2 | 43.2 | 12 |
| 1739899800 | 43.275 | -0.04 | -0.09 | 43.275 | 43.275 | 43.275 | 61 |
| 1739813400 | 43.315 | -0.07 | -0.16 | 43.4 | 43.405 | 43.31 | 1319 |
| 1739554200 | 43.385 | 0.02 | 0.03 | 43.35 | 43.425 | 43.34 | 1303 |
| 1739467800 | 43.37 | -0.26 | -0.60 | 43.37 | 43.37 | 43.37 | 945 |
| 1739381400 | 43.63 | 0.04 | 0.09 | 43.62 | 44.105 | 43.385 | 2 |
| 1739295000 | 43.59 | -0.11 | -0.24 | 43.59 | 43.59 | 43.59 | 0 |
| 1739208600 | 43.695 | -0.01 | -0.01 | 43.78 | 43.78 | 43.69 | 88 |
| 1738949400 | 43.7 | 0.06 | 0.14 | 43.78 | 43.87 | 43.57 | 266 |
| 1738863000 | 43.64 | 0.27 | 0.61 | 43.64 | 43.64 | 43.64 | 284 |
| 1738776600 | 43.375 | -1.26 | -2.81 | 43.375 | 43.375 | 43.375 | 64 |
| 1738690200 | 44.63 | 0.25 | 0.56 | 44.52 | 44.63 | 44.42 | 327 |
| 1738603800 | 44.38 | -0.12 | -0.26 | 44.27 | 44.46 | 44.24 | 473 |
| 1738344600 | 44.495 | -0.13 | -0.28 | 44.495 | 44.495 | 44.495 | 63 |
| 1738258200 | 44.62 | 0.1 | 0.24 | 44.62 | 44.62 | 44.62 | 88 |
| 1738171800 | 44.515 | 0.09 | 0.20 | 44.515 | 44.515 | 44.515 | 0 |
| 1738085400 | 44.425 | 0.08 | 0.19 | 44.425 | 44.425 | 44.425 | 14 |
| 1737999000 | 44.34 | -0.27 | -0.61 | 44.34 | 44.34 | 44.34 | 316 |
| 1737739800 | 44.61 | -0.09 | -0.19 | 44.61 | 44.61 | 44.61 | 5 |
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
