Premium
iShares Edge MSCI Europe Minimum Volatility UCITS ETF (EMMV)
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 |
|---|---|---|---|---|---|---|---|
| 1783614600 | 45.185 | 1.02 | 2.31 | 44.89 | 46.5275 | 44.4675 | 294 |
| 1783528200 | 44.165 | -0.43 | -0.96 | 44.73 | 46.1925 | 43.84 | 14987 |
| 1783441800 | 44.5925 | -1 | -2.19 | 45.105 | 46.34 | 44.5475 | 1652 |
| 1783355400 | 45.59 | -0.33 | -0.72 | 45.58 | 46.62 | 44.7125 | 982 |
| 1783096200 | 45.9225 | 0.78 | 1.73 | 45.95 | 46.815 | 45.06 | 1088 |
| 1783009800 | 45.1425 | -0.68 | -1.47 | 44.91 | 46.685 | 44.655 | 8496 |
| 1782923400 | 45.8175 | -0.21 | -0.45 | 45.82 | 46.7675 | 44.1475 | 4910 |
| 1782837000 | 46.0225 | 0.52 | 1.15 | 45.805 | 46.86 | 45.6625 | 1687 |
| 1782750600 | 45.5 | -0.1 | -0.22 | 45.735 | 46.7775 | 43.365 | 4484 |
| 1782491400 | 45.6 | -0.26 | -0.56 | 45.165 | 46.5775 | 44.1075 | 1404 |
| 1782405000 | 45.8575 | 0.13 | 0.27 | 45.98 | 47.06 | 45.545 | 11476 |
| 1782318600 | 45.7325 | 0.24 | 0.52 | 45.745 | 46.7525 | 44.245 | 5406 |
| 1782232200 | 45.495 | -1.6 | -3.40 | 45.79 | 46.73 | 44.0725 | 4293 |
| 1782145800 | 47.095 | 0.51 | 1.09 | 46.81 | 47.45 | 46.525 | 349 |
| 1781886600 | 46.585 | -0.37 | -0.78 | 46.47 | 46.78 | 46.47 | 6 |
| 1781800200 | 46.95 | 0.33 | 0.71 | 46.74 | 47.34 | 45.9325 | 4625 |
| 1781713800 | 46.62 | 0.19 | 0.40 | 46.765 | 47.305 | 44.9725 | 14728 |
| 1781627400 | 46.4325 | -0.17 | -0.36 | 46.445 | 47.1225 | 44.625 | 2602 |
| 1781541000 | 46.6 | 0.86 | 1.87 | 46.465 | 47.2175 | 45.45 | 2910 |
| 1781281800 | 45.7425 | 1.35 | 3.05 | 44.855 | 46.675 | 44.045 | 6608 |
| 1781195400 | 44.39 | 0.31 | 0.70 | 43.99 | 44.97 | 43.4775 | 6702 |
| 1781109000 | 44.0825 | -0.04 | -0.09 | 44.375 | 46.0825 | 43.2725 | 17671 |
| 1781022600 | 44.1225 | -0.05 | -0.11 | 44.635 | 46.005 | 43.805 | 4923 |
| 1780936200 | 44.17 | -0.04 | -0.10 | 44.555 | 44.555 | 43.21 | 5048 |
| 1780677000 | 44.2125 | -1.28 | -2.80 | 44.955 | 46.2225 | 44.1275 | 16389 |
| 1780590600 | 45.4875 | -0.39 | -0.85 | 46.135 | 46.6125 | 45.1325 | 2631 |
| 1780504200 | 45.8775 | -0.37 | -0.79 | 46.63 | 46.975 | 45.57 | 2064 |
| 1780417800 | 46.245 | 0.11 | 0.24 | 45.825 | 47.0125 | 45.3725 | 12574 |
| 1780331400 | 46.1325 | 0.26 | 0.56 | 46.62 | 46.965 | 45.2175 | 8905 |
| 1780072200 | 45.875 | 0.09 | 0.20 | 46.285 | 46.9075 | 45.73 | 3110 |
| 1779985800 | 45.785 | 0.49 | 1.08 | 45.82 | 47.3175 | 43.9025 | 1533 |
| 1779899400 | 45.295 | 0.11 | 0.25 | 45.48 | 46.1825 | 45.2 | 565 |
| 1779813000 | 45.1825 | 0.96 | 2.18 | 45.14 | 47.4275 | 44.5425 | 5520 |
| 1779467400 | 44.2175 | 0.58 | 1.33 | 44.085 | 47.0575 | 43.455 | 10276 |
| 1779381000 | 43.635 | 0.07 | 0.17 | 43.795 | 46.7825 | 43.11 | 515 |
| 1779294600 | 43.56 | 0.63 | 1.46 | 43.115 | 46.84 | 42.9675 | 3370 |
| 1779208200 | 42.935 | -0.28 | -0.65 | 43.345 | 46.42 | 42.7125 | 954 |
| 1779121800 | 43.2175 | -0.37 | -0.85 | 43.42 | 44.16 | 43.1525 | 1250 |
| 1778862600 | 43.59 | -0.82 | -1.84 | 44.185 | 45.5375 | 43.0925 | 443 |
| 1778776200 | 44.4075 | 0.14 | 0.32 | 44.845 | 44.98 | 43.925 | 12219 |
| 1778689800 | 44.265 | 0.68 | 1.56 | 44.19 | 45.045 | 43.6125 | 654 |
| 1778603400 | 43.585 | -1.17 | -2.61 | 44.215 | 44.8475 | 43.5025 | 1850 |
| 1778517000 | 44.7525 | 0.29 | 0.65 | 44.495 | 46.76 | 44.39 | 169 |
| 1778257800 | 44.465 | 0.33 | 0.75 | 44.135 | 46.2625 | 43.4925 | 943 |
| 1778171400 | 44.135 | 0 | 0.01 | 44.34 | 46.455 | 43.63 | 3359 |
| 1778085000 | 44.13 | 0.7 | 1.61 | 43.89 | 44.775 | 43.39 | 2464 |
| 1777998600 | 43.43 | 0.34 | 0.78 | 42.98 | 43.805 | 42.3525 | 2507 |
| 1777653000 | 43.0925 | 0.43 | 1.01 | 42.885 | 43.34 | 42.6675 | 1314 |
| 1777566600 | 42.66 | 0.26 | 0.61 | 42.38 | 43.15 | 41.9125 | 2374 |
| 1777480200 | 42.4 | 0.05 | 0.13 | 42.79 | 42.79 | 42.3325 | 6213 |
| 1777393800 | 42.345 | -0.25 | -0.58 | 42.52 | 42.925 | 41.6425 | 1831 |
| 1777307400 | 42.5925 | 0.11 | 0.25 | 42.735 | 44.6975 | 42.4425 | 826 |
| 1777048200 | 42.4875 | -0.04 | -0.09 | 42.3 | 42.9375 | 42.11 | 1438 |
| 1776961800 | 42.525 | -0.17 | -0.40 | 42.305 | 42.5675 | 42.13 | 557 |
| 1776875400 | 42.6975 | 0.1 | 0.23 | 42.595 | 43.335 | 42.16 | 1536 |
| 1776789000 | 42.6 | -0.18 | -0.41 | 42.98 | 43.14 | 42.4625 | 1622 |
| 1776702600 | 42.7775 | -0.37 | -0.85 | 43.025 | 43.18 | 42 | 1870 |
| 1776443400 | 43.145 | 0.84 | 1.98 | 42.385 | 43.5575 | 42.275 | 1436 |
| 1776357000 | 42.3075 | 0.21 | 0.49 | 42.285 | 42.77 | 41.815 | 3780 |
| 1776270600 | 42.1 | 0.18 | 0.43 | 42.09 | 42.2 | 41.4425 | 909 |
| 1776184200 | 41.92 | 0.76 | 1.85 | 41.325 | 42.3275 | 41.155 | 242 |
| 1776097800 | 41.1575 | 0.26 | 0.64 | 40.67 | 41.345 | 40.44 | 3339 |
| 1775838600 | 40.895 | 0.33 | 0.82 | 40.57 | 41.44 | 40.14 | 2016 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
