Premium
Is Msci Emu (IEMU)
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 |
|---|---|---|---|---|---|---|---|
| 1734456600 | 185.81 | -0.61 | -0.33 | 185.74 | 186.47 | 185.45 | 3971 |
| 1734370200 | 186.42 | -0.59 | -0.32 | 186.96 | 187.26 | 185.75 | 11161 |
| 1734111000 | 187.01 | -0.32 | -0.17 | 186.86 | 188.23 | 186.63 | 373 |
| 1734024600 | 187.33 | -0.02 | -0.01 | 187.84 | 189.85 | 186.78 | 2525 |
| 1733938200 | 187.35 | 0.23 | 0.12 | 186.4 | 189.74 | 186.34 | 1917 |
| 1733851800 | 187.12 | -2.31 | -1.22 | 188.18 | 188.32 | 186.93 | 2518 |
| 1733765400 | 189.43 | 0.49 | 0.26 | 189.56 | 190.29 | 188.85 | 498 |
| 1733506200 | 188.94 | 0.59 | 0.31 | 188.56 | 192.08 | 187.82 | 880 |
| 1733419800 | 188.35 | 2.13 | 1.14 | 186.7 | 188.39 | 186.65 | 590 |
| 1733333400 | 186.22 | 1.55 | 0.84 | 185.34 | 186.52 | 184.89 | 466 |
| 1733247000 | 184.67 | 1.45 | 0.79 | 184.56 | 185.61 | 183.7 | 353 |
| 1733160600 | 183.22 | 0.32 | 0.17 | 181.44 | 183.86 | 180.94 | 2555 |
| 1732901400 | 182.9 | 1.39 | 0.77 | 181.78 | 183.13 | 181.08 | 846 |
| 1732815000 | 181.51 | 0.76 | 0.42 | 181.66 | 182.02 | 180.93 | 1380 |
| 1732728600 | 180.75 | 0.54 | 0.30 | 180.02 | 181.1 | 178.89 | 1321 |
| 1732642200 | 180.21 | -1.62 | -0.89 | 180.38 | 182.27 | 179.83 | 1624 |
| 1732555800 | 181.83 | 2.17 | 1.21 | 181.82 | 182.66 | 181.06 | 2183 |
| 1732296600 | 179.66 | -0.24 | -0.13 | 180.38 | 180.79 | 177.22 | 6802 |
| 1732210200 | 179.9 | 0.41 | 0.23 | 179.68 | 180.34 | 178.08 | 1366 |
| 1732123800 | 179.49 | -1.57 | -0.87 | 181.94 | 182.33 | 179.22 | 879 |
| 1732037400 | 181.06 | -1.3 | -0.71 | 183.12 | 183.12 | 178.92 | 5241 |
| 1731951000 | 182.36 | 0.29 | 0.16 | 182.36 | 182.57 | 180.92 | 3365 |
| 1731691800 | 182.07 | -1.58 | -0.86 | 182.14 | 183.81 | 181.68 | 909 |
| 1731605400 | 183.65 | 2.99 | 1.66 | 181.14 | 184.75 | 180.76 | 4773 |
| 1731519000 | 180.66 | -0.94 | -0.52 | 181.14 | 183.79 | 179.24 | 177 |
| 1731432600 | 181.6 | -4.47 | -2.40 | 184.38 | 184.67 | 181.46 | 3455 |
| 1731346200 | 186.07 | 0.57 | 0.31 | 186.44 | 187.08 | 185.96 | 2 |
| 1731087000 | 185.5 | -2.5 | -1.33 | 187.54 | 187.96 | 185.41 | 439 |
| 1731000600 | 188 | 2.86 | 1.54 | 186.8 | 189.09 | 186.38 | 2446 |
| 1730914200 | 185.14 | -5.53 | -2.90 | 188.42 | 191.05 | 184.53 | 531 |
| 1730827800 | 190.67 | 1.03 | 0.54 | 189.8 | 190.88 | 189.01 | 2734 |
| 1730741400 | 189.64 | -0.15 | -0.08 | 190.64 | 191.4 | 189.64 | 1318 |
| 1730482200 | 189.79 | 1.71 | 0.91 | 188.76 | 190.41 | 188.62 | 458 |
| 1730395800 | 188.08 | -1.75 | -0.92 | 188.78 | 189.3 | 187.11 | 2341 |
| 1730309400 | 189.83 | -1.35 | -0.71 | 190.92 | 191.14 | 188.51 | 1 |
| 1730223000 | 191.18 | -1.39 | -0.72 | 193.1 | 193.52 | 190.97 | 1610 |
| 1730136600 | 192.57 | 1.08 | 0.56 | 192.28 | 192.79 | 191.06 | 2225 |
| 1729873800 | 191.49 | 0.35 | 0.18 | 191.3 | 192.29 | 190.76 | 226 |
| 1729787400 | 191.14 | 0.6 | 0.31 | 191.32 | 192.43 | 190.83 | 2236 |
| 1729701000 | 190.54 | -1.29 | -0.67 | 191.44 | 191.63 | 190 | 2047 |
| 1729614600 | 191.83 | -0.47 | -0.24 | 192.22 | 192.99 | 190.91 | 21286 |
| 1729528200 | 192.3 | -2.19 | -1.13 | 194.42 | 194.65 | 192.23 | 321 |
| 1729269000 | 194.49 | 1.5 | 0.78 | 193 | 194.55 | 192.91 | 382 |
| 1729182600 | 192.99 | 0.67 | 0.35 | 192.62 | 193.82 | 192.3 | 2 |
| 1729096200 | 192.32 | -1.65 | -0.85 | 191.94 | 192.93 | 191.79 | 2774 |
| 1729009800 | 193.97 | -2.42 | -1.23 | 196.4 | 196.74 | 193.65 | 2546 |
| 1728923400 | 196.39 | 0.57 | 0.29 | 195.6 | 196.77 | 195.23 | 1 |
| 1728664200 | 195.82 | 1.62 | 0.83 | 194.4 | 195.82 | 193.9 | 1192 |
| 1728577800 | 194.2 | -1.15 | -0.59 | 195 | 196.5 | 193.45 | 742 |
| 1728491400 | 195.35 | 1.19 | 0.61 | 194.26 | 195.4 | 193.49 | 98 |
| 1728405000 | 194.16 | -0.86 | -0.44 | 193.78 | 194.73 | 193.11 | 6494 |
| 1728318600 | 195.02 | 0.52 | 0.27 | 195.3 | 195.37 | 193.46 | 210 |
| 1728059400 | 194.5 | 0.32 | 0.16 | 194.9 | 197.6 | 194.35 | 1533 |
| 1727973000 | 194.18 | -2.2 | -1.12 | 195.84 | 195.86 | 193.74 | 860 |
| 1727886600 | 196.38 | -0.4 | -0.20 | 197 | 197.87 | 195.39 | 354 |
| 1727800200 | 196.78 | -3.37 | -1.68 | 199.84 | 199.84 | 196.1 | 1906 |
| 1727713800 | 200.15 | -2.45 | -1.21 | 202.15 | 202.15 | 199.81 | 21 |
| 1727454600 | 202.6 | 1.6 | 0.80 | 201.2 | 203.075 | 200.675 | 524 |
| 1727368200 | 201 | 3.98 | 2.02 | 199.22 | 201.125 | 199.09 | 455 |
| 1727281800 | 197.02 | -0.17 | -0.09 | 197.28 | 198.31 | 196.95 | 91 |
| 1727195400 | 197.19 | 1.97 | 1.01 | 196.62 | 197.46 | 196.35 | 1247 |
| 1727109000 | 195.22 | 0.28 | 0.14 | 195.14 | 195.58 | 193.5 | 1479 |
| 1726849800 | 194.94 | -2.46 | -1.25 | 197.56 | 197.63 | 194.74 | 694 |
| 1726763400 | 197.4 | 3.7 | 1.91 | 196.92 | 197.83 | 196.25 | 289 |
| 1726677000 | 193.7 | -0.92 | -0.47 | 194.78 | 194.82 | 193.63 | 68 |
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
