Premium
Macquarie Focused Emerging Markets Equity ETF (EMEQ)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8917 | -3.49662963646 | 25.5017 | 25.55 | 24.6466 | 944 | 25.06550708 | SP |
| 4 | -0.75 | -2.95741324921 | 25.36 | 26.01 | 24.6466 | 1273 | 25.26899021 | SP |
| 12 | -3.1695 | -11.4094926115 | 27.7795 | 27.83 | 24.6466 | 5588 | 25.95530799 | SP |
| 26 | -0.13 | -0.525464834276 | 24.74 | 27.86 | 24.6 | 6480 | 25.79159062 | SP |
| 52 | -0.13 | -0.525464834276 | 24.74 | 27.86 | 24.6 | 6480 | 25.79159062 | SP |
| 156 | -0.13 | -0.525464834276 | 24.74 | 27.86 | 24.6 | 6480 | 25.79159062 | SP |
| 260 | -0.13 | -0.525464834276 | 24.74 | 27.86 | 24.6 | 6480 | 25.79159062 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734651300 | 24.7232 | 0.08 | 0.31 | 24.91 | 24.91 | 24.7232 | 2154 |
| 1734564900 | 24.6466 | -0.74 | -2.90 | 25.42 | 25.42 | 24.6466 | 251 |
| 1734478500 | 25.3831 | 0.07 | 0.29 | 25.42 | 25.42 | 25.3831 | 149 |
| 1734392100 | 25.31 | -0.18 | -0.73 | 25.34 | 25.51 | 25.31 | 725 |
| 1734132900 | 25.4949 | 0.11 | 0.43 | 25.5017 | 25.55 | 25.4949 | 1439 |
| 1734046500 | 25.3847 | -0.12 | -0.47 | 25.51 | 25.51 | 25.33 | 1360 |
| 1733960100 | 25.5055 | 0.2 | 0.78 | 25.41 | 25.5055 | 25.41 | 221 |
| 1733873700 | 25.307 | -0.55 | -2.14 | 25.5299 | 25.5299 | 25.307 | 2688 |
| 1733787300 | 25.8593 | 0.54 | 2.13 | 26.01 | 26.01 | 25.8593 | 153 |
| 1733528100 | 25.32 | -0.16 | -0.61 | 25.49 | 25.49 | 25.32 | 897 |
| 1733441700 | 25.475 | 0.24 | 0.93 | 25.5 | 25.5 | 25.421 | 1925 |
| 1733355300 | 25.24 | 0.17 | 0.67 | 25.24 | 25.24 | 25.24 | 0 |
| 1733268900 | 25.0716 | 0.01 | 0.05 | 24.79 | 25.0716 | 24.7899 | 792 |
| 1733182500 | 25.0583 | 0.1 | 0.40 | 25.09 | 25.09 | 25.01 | 1156 |
| 1732917840 | 24.958 | -0.15 | -0.59 | 24.74 | 24.958 | 24.74 | 1 |
| 1732750500 | 25.105 | -0.14 | -0.54 | 25.19 | 25.19 | 25.105 | 650 |
| 1732664100 | 25.2416 | -0.19 | -0.73 | 25.31 | 25.31 | 25.18 | 4504 |
| 1732577700 | 25.4275 | 0.04 | 0.17 | 25.44 | 25.44 | 25.4275 | 175 |
| 1732318500 | 25.3845 | 0.21 | 0.85 | 25.36 | 25.4 | 25.3429 | 3108 |
| 1732232100 | 25.17 | -0.04 | -0.17 | 25.18 | 25.18 | 25.17 | 59 |
| 1732145700 | 25.2118 | -0.08 | -0.30 | 25.11 | 25.2118 | 25.11 | 202 |
| 1732059300 | 25.2879 | 0.01 | 0.02 | 25.175 | 25.32 | 25.175 | 73583 |
| 1731972900 | 25.2822 | 0.2 | 0.81 | 25.2822 | 25.2822 | 25.2822 | 0 |
| 1731713700 | 25.0787 | 0.09 | 0.35 | 25.05 | 25.0787 | 25.03 | 2000 |
| 1731627300 | 24.992 | -0.32 | -1.25 | 25.1 | 25.14 | 24.992 | 739 |
| 1731540900 | 25.3089 | -0.24 | -0.92 | 25.3089 | 25.3089 | 25.3089 | 0 |
| 1731454500 | 25.5449 | -0.57 | -2.19 | 25.66 | 25.66 | 25.5285 | 793 |
| 1731368100 | 26.1172 | -0.46 | -1.74 | 26.1477 | 26.1477 | 26.1172 | 681 |
| 1731108900 | 26.5789 | -0.67 | -2.44 | 26.68 | 26.6801 | 26.5235 | 1895 |
| 1731022500 | 27.245 | 0.76 | 2.87 | 27.25 | 27.25 | 27.16 | 988 |
| 1730936100 | 26.4845 | -0.21 | -0.77 | 26.1633 | 26.4845 | 26.1633 | 1150 |
| 1730849700 | 26.6912 | 0.36 | 1.35 | 26.7399 | 26.74 | 26.6912 | 5580 |
| 1730763300 | 26.3359 | 0.23 | 0.88 | 26.53 | 26.53 | 26.3359 | 173 |
| 1730500500 | 26.1066 | 0.06 | 0.22 | 26.3 | 26.32 | 26.1066 | 198061 |
| 1730414100 | 26.0489 | -0.37 | -1.40 | 26.22 | 26.22 | 26.0489 | 5 |
| 1730327700 | 26.42 | -0.27 | -1.02 | 26.42 | 26.42 | 26.42 | 6 |
| 1730241300 | 26.6934 | -0.2 | -0.76 | 26.6934 | 26.6934 | 26.6934 | 0 |
| 1730154900 | 26.8981 | -0.07 | -0.25 | 26.8981 | 26.8981 | 26.8981 | 4 |
| 1729895700 | 26.9656 | 0.08 | 0.31 | 27.04 | 27.04 | 26.9656 | 184 |
| 1729809300 | 26.8819 | -0.06 | -0.22 | 26.8819 | 26.8819 | 26.8819 | 3 |
| 1729722900 | 26.9419 | -0.08 | -0.28 | 26.94 | 26.9419 | 26.8699 | 700 |
| 1729636500 | 27.0188 | -0.07 | -0.25 | 27.03 | 27.03 | 27.0188 | 1153 |
| 1729550100 | 27.0859 | -0.19 | -0.68 | 27.12 | 27.12 | 27.03 | 3806 |
| 1729290900 | 27.2718 | 0.08 | 0.28 | 27.35 | 27.35 | 27.2718 | 3016 |
| 1729204500 | 27.1945 | 0.22 | 0.80 | 27.16 | 27.2399 | 27.16 | 1562 |
| 1729118100 | 26.9786 | 0.29 | 1.07 | 26.99 | 27.01 | 26.9786 | 503 |
| 1729031700 | 26.6923 | -0.75 | -2.73 | 27.04 | 27.04 | 26.6923 | 1200 |
| 1728945300 | 27.442 | -0.14 | -0.51 | 27.43 | 27.442 | 27.43 | 272 |
| 1728686100 | 27.5834 | 0.19 | 0.70 | 27.3 | 27.66 | 27.3 | 2286 |
| 1728599700 | 27.3911 | 0.18 | 0.66 | 27.46 | 27.46 | 27.3911 | 314 |
| 1728513300 | 27.2122 | -0.13 | -0.47 | 27.15 | 27.2122 | 27.12 | 1915 |
| 1728426900 | 27.3419 | -0.39 | -1.42 | 27.29 | 27.3419 | 27.26 | 401 |
| 1728340500 | 27.7353 | 0.16 | 0.57 | 27.83 | 27.83 | 27.63 | 1002 |
| 1728081300 | 27.5778 | 0.39 | 1.42 | 27.5 | 27.5778 | 27.5 | 282 |
| 1727994900 | 27.1912 | -0.37 | -1.33 | 27.1912 | 27.1912 | 27.1912 | 0 |
| 1727908500 | 27.5569 | 0.37 | 1.34 | 27.45 | 27.5569 | 27.45 | 101 |
| 1727822100 | 27.1917 | 0.25 | 0.91 | 27.1917 | 27.1917 | 27.1917 | 0 |
| 1727735700 | 26.9466 | -0.75 | -2.69 | 27.39 | 27.51 | 26.9466 | 604 |
| 1727476500 | 27.6919 | -0.14 | -0.49 | 27.7795 | 27.7795 | 27.6919 | 4603 |
| 1727390100 | 27.8278 | 1.52 | 5.77 | 27.72 | 27.86 | 27.72 | 1400 |
| 1727303700 | 26.3091 | -0.43 | -1.60 | 26.57 | 26.57 | 26.3091 | 700 |
| 1727217300 | 26.7372 | 0.92 | 3.56 | 26.7372 | 26.7372 | 26.7372 | 0 |
| 1727130900 | 25.8178 | 0.22 | 0.85 | 25.8178 | 25.8178 | 25.8178 | 0 |
| 1726871700 | 25.6014 | -0.13 | -0.51 | 25.6014 | 25.6014 | 25.6014 | 0 |
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
