Premium
First Trust RiverFront Dynamics Emerging Markets (RFEM)
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 | 4.08 | 4.44154147616 | 91.86 | 97.48 | 91.64 | 3022 | 95.76684151 | SP |
| 4 | 4.31 | 4.70369966168 | 91.63 | 97.6381 | 91.5205 | 2331 | 94.99963982 | SP |
| 12 | 14.55 | 17.8768890527 | 81.39 | 97.6381 | 78.97 | 3378 | 89.63241663 | SP |
| 26 | 18.19 | 23.3954983923 | 77.75 | 97.6381 | 77.6161 | 5650 | 85.25960583 | SP |
| 52 | 26.34 | 37.8448275862 | 69.6 | 97.6381 | 69.12 | 5002 | 80.58248423 | SP |
| 156 | 39.26 | 69.2660550459 | 56.68 | 97.6381 | 51.6678 | 3435 | 71.5317396 | SP |
| 260 | 21.81 | 29.4212869284 | 74.13 | 97.6381 | 45.61 | 4010 | 66.32418497 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781735700 | 95.5351 | -0.63 | -0.65 | 96.76 | 96.9299 | 95.5351 | 814 |
| 1781649300 | 96.1631 | -1.17 | -1.20 | 96.9 | 96.9 | 96.1631 | 9460 |
| 1781562900 | 97.3348 | 2.47 | 2.60 | 97.48 | 97.48 | 97.265 | 1109 |
| 1781303700 | 94.8647 | 0.8 | 0.85 | 94.47 | 94.8647 | 94.465 | 1319 |
| 1781217300 | 94.0619 | 2.32 | 2.53 | 91.86 | 94.0619 | 91.64 | 2410 |
| 1781130900 | 91.7425 | -1.57 | -1.69 | 92.27 | 92.92 | 91.7425 | 1657 |
| 1781044500 | 93.3169 | 0.62 | 0.67 | 94.7 | 94.7 | 93.1883 | 1185 |
| 1780958100 | 92.6969 | 1.18 | 1.29 | 93.16 | 93.16 | 92.6969 | 628 |
| 1780698900 | 91.5205 | -4.42 | -4.60 | 93.55 | 93.55 | 91.5205 | 1806 |
| 1780612500 | 95.9379 | -0.35 | -0.36 | 95.08 | 95.99 | 95.08 | 715 |
| 1780526100 | 96.2835 | -1.35 | -1.39 | 93.14 | 96.43 | 93.14 | 1421 |
| 1780439700 | 97.6381 | 0.59 | 0.61 | 96.93 | 97.6381 | 96.93 | 1420 |
| 1780353300 | 97.046 | 1.76 | 1.85 | 96.27 | 97.15 | 96.27 | 6072 |
| 1780094100 | 95.2874 | -0 | -0.00 | 95.51 | 95.51 | 95.0599 | 1291 |
| 1780007700 | 95.2911 | -0.72 | -0.74 | 94.29 | 95.46 | 94.11 | 1591 |
| 1779921300 | 96.0063 | 0.29 | 0.31 | 96.34 | 96.34 | 95.84 | 1651 |
| 1779834900 | 95.7121 | 2.5 | 2.68 | 95.27 | 95.7121 | 95.21 | 776 |
| 1779489300 | 93.2171 | 0.86 | 0.94 | 93.34 | 93.62 | 93.21 | 6412 |
| 1779402900 | 92.3534 | 1.27 | 1.39 | 91.63 | 92.585 | 91.585 | 2555 |
| 1779316500 | 91.0844 | 1.67 | 1.86 | 89.99 | 91.0844 | 89.99 | 3960 |
| 1779230100 | 89.4188 | -1.68 | -1.84 | 89.02 | 89.94 | 88.95 | 1910 |
| 1779143700 | 91.0983 | 0.1 | 0.11 | 91.675 | 91.675 | 90.39 | 5434 |
| 1778884500 | 90.9951 | -2.41 | -2.58 | 90.73 | 91.35 | 90.54 | 9877 |
| 1778798100 | 93.4025 | -0.43 | -0.45 | 93.12 | 93.5999 | 93.12 | 3955 |
| 1778711700 | 93.8284 | 1.03 | 1.11 | 92.72 | 93.94 | 92.72 | 2275 |
| 1778625300 | 92.8003 | -2.68 | -2.80 | 92.98 | 92.98 | 92.03 | 2863 |
| 1778538900 | 95.4783 | 0.37 | 0.39 | 95.24 | 95.69 | 95.24 | 1693 |
| 1778279700 | 95.1082 | 1.13 | 1.20 | 94.82 | 95.16 | 94.82 | 4521 |
| 1778193300 | 93.9809 | -0.94 | -0.99 | 95.19 | 95.19 | 93.9809 | 1600 |
| 1778106900 | 94.9196 | 1.36 | 1.45 | 94.15 | 94.9196 | 94.15 | 6296 |
| 1778020500 | 93.5634 | 1.22 | 1.32 | 93.22 | 93.7 | 93.22 | 4753 |
| 1777934100 | 92.3409 | -0.28 | -0.30 | 92.88 | 93.09 | 92.18 | 5341 |
| 1777674900 | 92.6234 | -0.07 | -0.08 | 92.35 | 93.265 | 92.35 | 7948 |
| 1777588500 | 92.6973 | 2.35 | 2.60 | 91.73 | 92.6973 | 91.73 | 1087 |
| 1777502100 | 90.3522 | -0.56 | -0.61 | 90.835 | 90.835 | 88.535 | 2241 |
| 1777415700 | 90.91 | -0.84 | -0.91 | 90.6 | 90.91 | 90.6 | 1083 |
| 1777329300 | 91.7461 | -0.46 | -0.50 | 92.19 | 92.19 | 91.63 | 1437 |
| 1777070100 | 92.21 | 2.13 | 2.36 | 91.78 | 92.25 | 91.705 | 2048 |
| 1776983700 | 90.0832 | -1.23 | -1.35 | 90.635 | 90.88 | 89.99 | 1114 |
| 1776897300 | 91.3166 | 1.29 | 1.44 | 91.03 | 91.3166 | 90.901 | 1559 |
| 1776810900 | 90.0242 | -0.75 | -0.83 | 91.07 | 91.265 | 90.0242 | 1556 |
| 1776724500 | 90.775 | -0.09 | -0.10 | 90.54 | 90.9 | 90.53 | 5000 |
| 1776465300 | 90.8687 | 1.41 | 1.58 | 90.68 | 91.26 | 90.68 | 2077 |
| 1776378900 | 89.455 | 0.52 | 0.58 | 89.3 | 89.51 | 89.2 | 1764 |
| 1776292500 | 88.9374 | 0.3 | 0.34 | 88.66 | 89 | 88.55 | 1371 |
| 1776206100 | 88.6344 | 1.18 | 1.35 | 88.04 | 88.6344 | 88.04 | 1518 |
| 1776119700 | 87.4517 | 0.47 | 0.54 | 86.18 | 87.4517 | 86.18 | 1173 |
| 1775860500 | 86.9855 | 0.2 | 0.23 | 87.16 | 87.58 | 86.91 | 7584 |
| 1775774100 | 86.79 | 0.13 | 0.15 | 86 | 86.99 | 85.89 | 1303 |
| 1775687700 | 86.6593 | 3.6 | 4.34 | 86.5793 | 86.7 | 86.066 | 2958 |
| 1775601300 | 83.055 | 0.37 | 0.44 | 82.67 | 83.055 | 82.37 | 1864 |
| 1775514900 | 82.6884 | 0.55 | 0.67 | 82.39 | 82.6884 | 82.39 | 1441 |
| 1775169300 | 82.1373 | -0.29 | -0.35 | 80.83 | 82.56 | 80.83 | 12044 |
| 1775082900 | 82.4232 | 0.27 | 0.33 | 82.66 | 82.9 | 82.21 | 18196 |
| 1774996500 | 82.1553 | 2.8 | 3.53 | 79.92 | 82.1553 | 79.92 | 3670 |
| 1774910100 | 79.3504 | -0.66 | -0.83 | 80.37 | 80.37 | 78.97 | 5112 |
| 1774650900 | 80.0134 | -0.66 | -0.82 | 80.27 | 80.59 | 79.8 | 7761 |
| 1774564500 | 80.6746 | -2.06 | -2.49 | 81.39 | 81.97 | 80.66 | 2257 |
| 1774478100 | 82.7372 | 1.2 | 1.47 | 82.635 | 82.99 | 82.54 | 2692 |
| 1774391700 | 81.5404 | -1.48 | -1.78 | 81.025 | 81.88 | 81.025 | 5467 |
| 1774305300 | 83.0196 | 2.16 | 2.67 | 82.29 | 83.72 | 82.29 | 6292 |
| 1774046100 | 80.8569 | -2.53 | -3.03 | 82.33 | 82.33 | 80.8569 | 7655 |
| 1773959700 | 83.385 | 0 | 0.00 | 81.9 | 83.73 | 81.9 | 4493 |
| 1773873300 | 83.3819 | -1.4 | -1.65 | 84.38 | 84.62 | 83.32 | 7520 |
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.
