Premium
iShares ESG Advanced MSCI EM ETF (EMXF)
NASDAQ
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 | 0.8667 | 1.53019067797 | 56.64 | 58.01 | 55.88 | 7724 | 56.91426186 | SP |
| 4 | 1.8267 | 3.2807112069 | 55.68 | 60.04 | 55.006 | 7763 | 57.4021596 | SP |
| 12 | 7.3467 | 14.6465311005 | 50.16 | 60.04 | 50.16 | 7365 | 55.37372425 | SP |
| 26 | 9.1967 | 19.0368453736 | 48.31 | 60.04 | 46.221 | 8280 | 51.87093183 | SP |
| 52 | 14.8867 | 34.9289066166 | 42.62 | 60.04 | 42.4398 | 7105 | 49.0231552 | SP |
| 156 | 22.3667 | 63.6502561184 | 35.14 | 60.04 | 31.46 | 7672 | 40.2234766 | SP |
| 260 | 11.8467 | 25.9454664915 | 45.66 | 60.04 | 30.59 | 8084 | 38.99917504 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 56.4024 | -0.64 | -1.12 | 57.22 | 57.47 | 55.88 | 12543 |
| 1782945300 | 57.04 | -0.9 | -1.56 | 57.1 | 57.56 | 56.8353 | 6407 |
| 1782858900 | 57.9447 | 0.74 | 1.30 | 57.42 | 58.01 | 57.38 | 2913 |
| 1782772500 | 57.2036 | 0.49 | 0.87 | 56.64 | 57.25 | 55.88 | 9031 |
| 1782513300 | 56.712 | -0.68 | -1.19 | 56.28 | 56.875 | 56.28 | 4465 |
| 1782426900 | 57.3943 | 0.23 | 0.40 | 58.2 | 58.2 | 57.09 | 20340 |
| 1782340500 | 57.1663 | -0.19 | -0.33 | 57.38 | 57.47 | 56.81 | 12609 |
| 1782254100 | 57.353 | -2.47 | -4.12 | 58.73 | 58.73 | 57.26 | 6711 |
| 1782167700 | 59.819 | 0.44 | 0.75 | 59.67 | 60.04 | 59.65 | 7427 |
| 1781822100 | 59.3751 | 1.57 | 2.71 | 59.06 | 59.485 | 58.9731 | 11306 |
| 1781735700 | 57.8092 | -0.26 | -0.46 | 58.75 | 58.96 | 57.72 | 5578 |
| 1781649300 | 58.0735 | -0.72 | -1.22 | 58.42 | 58.42 | 57.96 | 2283 |
| 1781562900 | 58.7912 | 1.16 | 2.01 | 58.88 | 58.98 | 58.63 | 7874 |
| 1781303700 | 57.6322 | 0.14 | 0.24 | 57.52 | 57.87 | 56.97 | 6104 |
| 1781217300 | 57.497 | 2.09 | 3.77 | 55.59 | 57.6 | 55.59 | 3742 |
| 1781130900 | 55.4059 | -0.67 | -1.19 | 55.81 | 56.28 | 55.4059 | 5875 |
| 1781044500 | 56.0725 | 0.57 | 1.03 | 57.07 | 57.08 | 55.006 | 7330 |
| 1780958100 | 55.5022 | 0.75 | 1.37 | 55.68 | 55.97 | 55.4 | 7191 |
| 1780698900 | 54.7545 | -2.98 | -5.16 | 55.97 | 56.09 | 54.5712 | 2176 |
| 1780612500 | 57.7352 | -0.32 | -0.55 | 57.45 | 57.9199 | 57.45 | 1507 |
| 1780526100 | 58.0542 | -0.77 | -1.30 | 58.42 | 58.42 | 57.945 | 2296 |
| 1780439700 | 58.8203 | 0.53 | 0.91 | 58.5 | 58.93 | 58.5 | 10362 |
| 1780353300 | 58.2875 | 0.47 | 0.82 | 57.78 | 58.4 | 57.78 | 4043 |
| 1780094100 | 57.8153 | -0.21 | -0.36 | 57.99 | 58.12 | 57.6992 | 3614 |
| 1780007700 | 58.0236 | 0.44 | 0.76 | 57.04 | 58.2 | 57.04 | 4945 |
| 1779921300 | 57.5836 | 0.25 | 0.43 | 58.03 | 58.03 | 57.465 | 1843 |
| 1779834900 | 57.3361 | 2.32 | 4.22 | 57 | 57.72 | 56.9901 | 6637 |
| 1779489300 | 55.0163 | -0.05 | -0.09 | 55.25 | 55.28 | 54.98 | 2589 |
| 1779402900 | 55.0675 | 0.53 | 0.97 | 54.55 | 55.15 | 54.31 | 18338 |
| 1779316500 | 54.5368 | 1.04 | 1.95 | 53.8 | 54.5368 | 53.71 | 5222 |
| 1779230100 | 53.4922 | -0.66 | -1.23 | 53.11 | 53.86 | 53.07 | 13439 |
| 1779143700 | 54.1566 | -0.2 | -0.37 | 54.88 | 54.88 | 53.91 | 6936 |
| 1778884500 | 54.355 | -1.66 | -2.96 | 54.59 | 54.679 | 54.17 | 9731 |
| 1778798100 | 56.0113 | -0.19 | -0.33 | 55.99 | 56.05 | 55.8799 | 2506 |
| 1778711700 | 56.1985 | 1.13 | 2.05 | 55.5 | 56.25 | 55.5 | 2106 |
| 1778625300 | 55.0675 | -1.64 | -2.89 | 55.51 | 55.53 | 54.46 | 16029 |
| 1778538900 | 56.7072 | 0.14 | 0.25 | 56.68 | 56.9239 | 56.62 | 6289 |
| 1778279700 | 56.5647 | 1.13 | 2.03 | 56.31 | 56.58 | 56.2601 | 6062 |
| 1778193300 | 55.4391 | -0.56 | -1.00 | 56.28 | 56.28 | 55.38 | 5310 |
| 1778106900 | 55.9973 | 1.45 | 2.66 | 55.71 | 56.04 | 55.27 | 10675 |
| 1778020500 | 54.5484 | 1.14 | 2.14 | 53.94 | 54.75 | 53.94 | 11560 |
| 1777934100 | 53.4063 | -0.07 | -0.13 | 53.72 | 53.875 | 53.3313 | 2122 |
| 1777674900 | 53.4749 | -0.02 | -0.04 | 53.29 | 53.785 | 53.29 | 7585 |
| 1777588500 | 53.4943 | 1.2 | 2.29 | 52.98 | 53.59 | 52.7499 | 7755 |
| 1777502100 | 52.2952 | -0.29 | -0.55 | 52.71 | 52.71 | 52.12 | 3191 |
| 1777415700 | 52.585 | -0.27 | -0.51 | 52.32 | 52.68 | 52.32 | 5310 |
| 1777329300 | 52.855 | -0.22 | -0.42 | 52.91 | 52.91 | 52.74 | 3354 |
| 1777070100 | 53.0783 | 1.01 | 1.94 | 52.67 | 53.19 | 52.64 | 17010 |
| 1776983700 | 52.0678 | -1.13 | -2.12 | 52.26 | 52.59 | 51.785 | 4170 |
| 1776897300 | 53.1969 | 0.8 | 1.52 | 52.77 | 53.1969 | 52.77 | 13756 |
| 1776810900 | 52.4004 | -0.64 | -1.21 | 53.1 | 53.2 | 52.33 | 4380 |
| 1776724500 | 53.04 | -0.25 | -0.48 | 53.01 | 53.065 | 52.96 | 2583 |
| 1776465300 | 53.2942 | 0.95 | 1.82 | 53.31 | 53.760687 | 53.19 | 6675 |
| 1776378900 | 52.3394 | 0.24 | 0.47 | 52.43 | 52.43 | 52.14 | 32459 |
| 1776292500 | 52.0944 | 0.03 | 0.06 | 52.07 | 52.1439 | 51.9 | 7053 |
| 1776206100 | 52.0639 | 0.95 | 1.86 | 51.56 | 52.0639 | 51.56 | 4490 |
| 1776119700 | 51.1153 | 0.42 | 0.82 | 50.16 | 51.17 | 50.16 | 3954 |
| 1775860500 | 50.7 | 0.18 | 0.35 | 50.83 | 50.83 | 50.3 | 8950 |
| 1775774100 | 50.5249 | -0.08 | -0.16 | 49.96 | 50.7 | 49.96 | 15762 |
| 1775687700 | 50.6069 | 2.51 | 5.22 | 50.8 | 50.8 | 50.24 | 13175 |
| 1775601300 | 48.098 | 0.05 | 0.10 | 47.89 | 48.098 | 47.395 | 12436 |
| 1775514900 | 48.0523 | 0.26 | 0.55 | 47.54 | 48.195 | 47.54 | 13874 |
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.
