Premium
First Trust Emerging Markets Equity Select (RNEM)
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 | -0.1784 | -0.323364147181 | 55.17 | 55.17 | 54.51 | 521 | 54.86305975 | SP |
| 4 | 0.1816 | 0.331326400292 | 54.81 | 56.41 | 53.235 | 643 | 54.8728776 | SP |
| 12 | -1.3584 | -2.41064773736 | 56.35 | 58.62 | 53.235 | 1098 | 55.35700243 | SP |
| 26 | -0.8884 | -1.58983536149 | 55.88 | 59.12 | 46.9 | 1531 | 55.62318599 | SP |
| 52 | -0.3984 | -0.719263404947 | 55.39 | 59.12 | 46.9 | 1386 | 55.4064233 | SP |
| 156 | 6.1016 | 12.4802618122 | 48.89 | 59.12 | 44.04 | 2625 | 51.58327146 | SP |
| 260 | 5.0316 | 10.0712570056 | 49.96 | 59.12 | 38.63 | 2367 | 49.64238817 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 54.9916 | 0.44 | 0.80 | 55.07 | 55.08 | 54.97 | 1215 |
| 1782945300 | 54.555 | -0.26 | -0.48 | 54.51 | 54.555 | 54.51 | 519 |
| 1782858900 | 54.8169 | -0.15 | -0.27 | 54.78 | 54.8169 | 54.78 | 172 |
| 1782772500 | 54.965 | 0.08 | 0.14 | 54.98 | 54.98 | 54.965 | 427 |
| 1782513300 | 54.8858 | -0.16 | -0.29 | 54.97 | 54.9999 | 54.8858 | 923 |
| 1782426900 | 55.0459 | -0.27 | -0.50 | 55.17 | 55.17 | 55.0459 | 565 |
| 1782340500 | 55.32 | -0.05 | -0.08 | 54.875 | 55.3799 | 54.875 | 925 |
| 1782254100 | 55.3663 | -0.74 | -1.32 | 55.33 | 55.3663 | 55.33 | 172 |
| 1782167700 | 56.1086 | 0.22 | 0.39 | 53.315 | 56.1086 | 53.315 | 548 |
| 1781822100 | 55.89 | 0.26 | 0.46 | 56.16 | 56.16 | 55.89 | 206 |
| 1781735700 | 55.6327 | -0.48 | -0.86 | 56.41 | 56.41 | 55.6327 | 127 |
| 1781649300 | 56.1162 | -0.06 | -0.11 | 56.07 | 56.19 | 56.07 | 197 |
| 1781562900 | 56.1766 | 0.57 | 1.03 | 56.14 | 56.1766 | 56.14 | 774 |
| 1781303700 | 55.605 | 0.36 | 0.65 | 55.46 | 55.605 | 55.46 | 394 |
| 1781217300 | 55.2475 | 1 | 1.85 | 54.24 | 55.2475 | 54.24 | 165 |
| 1781130900 | 54.2442 | 0.16 | 0.29 | 54.36 | 54.36 | 54.2442 | 545 |
| 1781044500 | 54.085 | 0.34 | 0.63 | 54.5 | 54.5 | 54.02 | 1842 |
| 1780958100 | 53.7442 | -0.06 | -0.10 | 54.11 | 54.11 | 53.7442 | 303 |
| 1780698900 | 53.8 | -1 | -1.82 | 54.35 | 54.58 | 53.8 | 666 |
| 1780612500 | 54.7964 | 0.26 | 0.47 | 54.81 | 54.81 | 53.235 | 2745 |
| 1780526100 | 54.54 | -0.74 | -1.34 | 54.96 | 54.96 | 53.98 | 16001 |
| 1780439700 | 55.2811 | 0.63 | 1.15 | 55.01 | 55.2811 | 55.01 | 581 |
| 1780353300 | 54.655 | -0.02 | -0.04 | 54.44 | 54.655 | 54.44 | 526 |
| 1780094100 | 54.6793 | 0.08 | 0.15 | 54.52 | 54.6793 | 54.52 | 25 |
| 1780007700 | 54.595 | -0.07 | -0.13 | 54.41 | 54.595 | 54.39 | 652 |
| 1779921300 | 54.6647 | -0.34 | -0.61 | 54.9 | 54.9 | 54.56 | 6960 |
| 1779834900 | 54.9998 | 0.21 | 0.38 | 55.12 | 55.12 | 54.915 | 268 |
| 1779489300 | 54.7901 | -0.14 | -0.25 | 54.99 | 54.99 | 54.7901 | 94 |
| 1779402900 | 54.93 | -0.2 | -0.37 | 54.71 | 55.023216 | 54.71 | 500 |
| 1779316500 | 55.1341 | 0.7 | 1.28 | 54.49 | 55.1341 | 54.49 | 163 |
| 1779230100 | 54.436 | -0.49 | -0.89 | 54.21 | 54.45 | 54.21 | 403 |
| 1779143700 | 54.925 | 0.09 | 0.17 | 55.08 | 55.08 | 54.39 | 7384 |
| 1778884500 | 54.8344 | -0.86 | -1.54 | 54.85 | 54.85 | 54.76 | 346 |
| 1778798100 | 55.6923 | 0.16 | 0.29 | 55.47 | 55.6923 | 55.47 | 210 |
| 1778711700 | 55.53 | 0.03 | 0.05 | 55.47 | 55.53 | 55.47 | 26 |
| 1778625300 | 55.5 | -0.75 | -1.33 | 55.5 | 55.5 | 55.5 | 83 |
| 1778538900 | 56.25 | -0.64 | -1.12 | 56.58 | 56.58 | 56.25 | 879 |
| 1778279700 | 56.8888 | 0.46 | 0.82 | 56.74 | 56.8888 | 56.74 | 66 |
| 1778193300 | 56.4286 | -0.38 | -0.66 | 56.4286 | 56.4286 | 56.4286 | 38 |
| 1778106900 | 56.8063 | 0.98 | 1.75 | 56.9 | 56.9 | 56.8063 | 89 |
| 1778020500 | 55.8291 | 0.58 | 1.05 | 55.845 | 55.845 | 55.8291 | 392 |
| 1777934100 | 55.25 | -0.67 | -1.19 | 55.63 | 55.63 | 55.205 | 857 |
| 1777674900 | 55.915 | -0.37 | -0.65 | 56.07 | 56.07 | 55.87 | 249 |
| 1777588500 | 56.2814 | 0.48 | 0.85 | 55.92 | 56.2814 | 55.92 | 7 |
| 1777502100 | 55.8058 | -0.37 | -0.67 | 55.89 | 55.89 | 54.85 | 835 |
| 1777415700 | 56.18 | -0.27 | -0.49 | 56.03 | 56.18 | 56.03 | 281 |
| 1777329300 | 56.4546 | -0.32 | -0.56 | 56.76 | 56.76 | 56.4546 | 250 |
| 1777070100 | 56.77 | 0.02 | 0.04 | 56.68 | 56.77 | 56.46 | 2193 |
| 1776983700 | 56.75 | -0.69 | -1.21 | 57.2 | 57.2 | 56.75 | 119 |
| 1776897300 | 57.4427 | 0.08 | 0.14 | 57.73 | 57.73 | 57.4427 | 986 |
| 1776810900 | 57.362 | -0.8 | -1.37 | 58.08 | 58.08 | 57.362 | 917 |
| 1776724500 | 58.16 | -0.33 | -0.56 | 58.3 | 58.3 | 58.16 | 1320 |
| 1776465300 | 58.4877 | 1.04 | 1.81 | 58.52 | 58.62 | 58.48 | 591 |
| 1776378900 | 57.45 | 0.11 | 0.19 | 57.14 | 57.45 | 57.14 | 1326 |
| 1776292500 | 57.34 | 0.06 | 0.10 | 57.38 | 57.38 | 56.56 | 2532 |
| 1776206100 | 57.285 | 0.22 | 0.39 | 57.3 | 57.34 | 57.18 | 2646 |
| 1776119700 | 57.06 | 0.11 | 0.20 | 57.06 | 57.06 | 57.06 | 157 |
| 1775860500 | 56.9459 | 0.12 | 0.21 | 57.01 | 57.01 | 56.9459 | 45 |
| 1775774100 | 56.8286 | 0.51 | 0.90 | 56.35 | 56.8286 | 56.35 | 453 |
| 1775687700 | 56.3232 | 1.31 | 2.38 | 46.9 | 56.5 | 46.9 | 10277 |
| 1775601300 | 55.0151 | 0.13 | 0.23 | 54.705 | 55.0151 | 54.705 | 449 |
| 1775514900 | 54.8896 | 0.39 | 0.72 | 55.01 | 55.01 | 54.84 | 573 |
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.
