Premium
First Trust Emerging Markets Equity Select (RNEM)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.77 | -1.49776308111 | 51.41 | 51.41 | 50.64 | 263 | 51.02878752 | SP |
| 4 | 1.42 | 2.88500609508 | 49.22 | 51.41 | 49.22 | 1229 | 50.21320301 | SP |
| 12 | -0.66 | -1.2865497076 | 51.3 | 52.7334 | 47.89 | 1290 | 49.60759967 | SP |
| 26 | -3.38 | -6.25694187338 | 54.02 | 55.7 | 47.89 | 1412 | 51.81232806 | SP |
| 52 | -0.72 | -1.40186915888 | 51.36 | 55.7 | 47.89 | 3379 | 51.82579642 | SP |
| 156 | 3.65 | 7.76761012981 | 46.99 | 55.7 | 38.63 | 3031 | 48.63125404 | SP |
| 260 | 2.2 | 4.54170107349 | 48.44 | 55.7 | 34.19 | 2227 | 48.05566978 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 50.97 | -0.14 | -0.27 | 50.75 | 50.97 | 50.75 | 554 |
| 1740094500 | 51.1059 | 0.21 | 0.40 | 51.1 | 51.1059 | 51.1 | 191 |
| 1740008100 | 50.9 | -0.51 | -0.99 | 50.96 | 50.96 | 50.9 | 193 |
| 1739921700 | 51.41 | 0.42 | 0.82 | 51.21 | 51.41 | 51.21 | 191 |
| 1739576100 | 50.9899 | 0.11 | 0.22 | 51.08 | 51.14 | 50.95 | 1407 |
| 1739489700 | 50.88 | 0.35 | 0.69 | 50.51 | 50.88 | 50.51 | 373 |
| 1739403300 | 50.5297 | 0.36 | 0.72 | 50.27 | 50.53 | 50.27 | 1716 |
| 1739316900 | 50.1694 | -0.11 | -0.22 | 50.21 | 50.21 | 50.1694 | 289 |
| 1739230500 | 50.2824 | 0.34 | 0.68 | 50.18 | 50.2824 | 50.1501 | 1341 |
| 1738971300 | 49.9422 | -0.26 | -0.51 | 50.15 | 50.15 | 49.94 | 315 |
| 1738884900 | 50.2 | 0.07 | 0.14 | 50.12 | 50.2 | 50.09 | 4259 |
| 1738798500 | 50.13 | -0.4 | -0.79 | 50.09 | 50.26 | 50.09 | 1344 |
| 1738712100 | 50.53 | 0.46 | 0.93 | 50.53 | 50.53 | 50.53 | 143 |
| 1738625700 | 50.0666 | 0.22 | 0.44 | 49.7 | 50.08 | 49.7 | 9160 |
| 1738366500 | 49.8467 | -0.32 | -0.64 | 50.2 | 50.21 | 49.8467 | 1425 |
| 1738280100 | 50.1671 | 0.44 | 0.89 | 50.09 | 50.2 | 50.08 | 494 |
| 1738193700 | 49.7261 | 0.05 | 0.10 | 49.72 | 49.77 | 49.64 | 982 |
| 1738107300 | 49.676 | 0.05 | 0.09 | 49.47 | 49.676 | 49.47 | 329 |
| 1738020900 | 49.63 | -0.08 | -0.17 | 49.22 | 49.63 | 49.22 | 147 |
| 1737761700 | 49.7142 | 0.29 | 0.58 | 49.63 | 49.7142 | 49.63 | 143 |
| 1737675300 | 49.4283 | 0 | 0.00 | 49.4283 | 49.4283 | 49.4283 | 0 |
| 1737588900 | 49.4283 | 0.16 | 0.32 | 49.4 | 49.45 | 49.02 | 2007 |
| 1737502500 | 49.2726 | 0.48 | 0.99 | 49.09 | 49.3599 | 49.09 | 3554 |
| 1737156900 | 48.79 | -0.01 | -0.02 | 48.79 | 48.85 | 48.75 | 954 |
| 1737070500 | 48.8 | -0.15 | -0.32 | 48.78 | 48.8 | 48.4 | 5676 |
| 1736984100 | 48.9544 | 0.6 | 1.24 | 48.78 | 48.9544 | 48.78 | 127 |
| 1736897700 | 48.3527 | 0.26 | 0.54 | 48.44 | 48.44 | 48.26 | 858 |
| 1736811300 | 48.0949 | -0.13 | -0.28 | 47.94 | 48.0949 | 47.89 | 6128 |
| 1736552100 | 48.2292 | -0.7 | -1.43 | 44.04 | 48.25 | 44.04 | 1137 |
| 1736379300 | 48.9289 | -0.17 | -0.34 | 48.87 | 48.9289 | 48.87 | 209 |
| 1736292900 | 49.095 | -0.33 | -0.66 | 49.39 | 49.4887 | 49.01 | 7009 |
| 1736206500 | 49.42 | -0.03 | -0.05 | 49.51 | 49.51 | 49.39 | 256 |
| 1735947300 | 49.4457 | -0.13 | -0.27 | 49.45 | 49.45 | 49.36 | 1964 |
| 1735860900 | 49.58 | 0.32 | 0.66 | 49.57 | 49.62 | 49.495 | 4409 |
| 1735688100 | 49.255 | -0.1 | -0.20 | 49.4399 | 49.57 | 49.255 | 3514 |
| 1735601700 | 49.3516 | -0.32 | -0.64 | 49.48 | 49.48 | 49.06 | 3387 |
| 1735342500 | 49.6684 | -0.18 | -0.36 | 49.73 | 49.73 | 49.62 | 286 |
| 1735256100 | 49.8491 | -0.11 | -0.22 | 49.875 | 49.875 | 49.77 | 1638 |
| 1735077840 | 49.9569 | 0.32 | 0.64 | 49.87 | 50.03 | 49.72 | 921 |
| 1734996900 | 49.6391 | -0.11 | -0.22 | 49.71 | 49.71 | 49.56 | 416 |
| 1734737700 | 49.7497 | 0.2 | 0.40 | 49.46 | 49.7497 | 49.46 | 551 |
| 1734651300 | 49.5537 | 0.21 | 0.43 | 49.5537 | 49.5537 | 49.5537 | 52 |
| 1734564900 | 49.3419 | -1.05 | -2.08 | 50.15 | 50.15 | 49.3419 | 83 |
| 1734478500 | 50.3896 | -0.42 | -0.82 | 50.43 | 50.43 | 50.14 | 241 |
| 1734392100 | 50.8085 | -0.4 | -0.78 | 51.02 | 51.0406 | 50.8085 | 292 |
| 1734132900 | 51.21 | -0.81 | -1.56 | 51.12 | 51.21 | 51.12 | 310 |
| 1734046500 | 52.02 | -0.5 | -0.94 | 52.13 | 52.13 | 51.91 | 147 |
| 1733960100 | 52.5152 | 0.2 | 0.37 | 52.31 | 52.5152 | 52.23 | 999 |
| 1733873700 | 52.3192 | -0.41 | -0.79 | 52.33 | 52.33 | 52.17 | 647 |
| 1733787300 | 52.7334 | 0.74 | 1.43 | 52.68 | 52.7334 | 52.66 | 601 |
| 1733528100 | 51.99 | -0.41 | -0.78 | 52.4 | 52.4 | 51.99 | 279 |
| 1733441700 | 52.4 | 0.63 | 1.22 | 52.08 | 52.4 | 52.08 | 272 |
| 1733355300 | 51.77 | 0.22 | 0.43 | 51.61 | 51.77 | 51.61 | 146 |
| 1733268900 | 51.5494 | 0.25 | 0.49 | 51.27 | 51.5494 | 51.27 | 418 |
| 1733182500 | 51.3 | 0.14 | 0.27 | 51.3 | 51.3 | 51.3 | 144 |
| 1732917840 | 51.1609 | -0.23 | -0.44 | 51.22 | 51.22 | 51.07 | 652 |
| 1732750500 | 51.3884 | -0.06 | -0.11 | 51.5 | 51.5 | 51.3884 | 250 |
| 1732664100 | 51.4462 | -0.15 | -0.29 | 51.41 | 51.49 | 51.348 | 274 |
| 1732577700 | 51.5947 | 0.25 | 0.50 | 51.81 | 51.81 | 51.58 | 1420 |
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
