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 | -0.6911 | -1.39278516727 | 49.62 | 49.62 | 48.87 | 2232 | 49.2826292 | SP |
| 4 | -3.2011 | -6.14061001343 | 52.13 | 52.13 | 48.87 | 1276 | 49.45323108 | SP |
| 12 | -4.4311 | -8.30416041979 | 53.36 | 54.02 | 48.87 | 924 | 51.02043266 | SP |
| 26 | -4.0711 | -7.68132075472 | 53 | 55.7 | 48.87 | 1524 | 52.69548534 | SP |
| 52 | -1.5811 | -3.13027123342 | 50.51 | 55.7 | 48.87 | 3600 | 51.69440446 | SP |
| 156 | 0.5289 | 1.09276859504 | 48.4 | 55.7 | 38.63 | 3096 | 48.65452418 | SP |
| 260 | -3.8211 | -7.24379146919 | 52.75 | 55.7 | 34.19 | 2232 | 48.09442507 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732318500 | 51.3399 | 0.33 | 0.64 | 51.14 | 51.3399 | 51.14 | 304 |
| 1732232100 | 51.0117 | -0.08 | -0.15 | 51.03 | 51.03 | 51.0117 | 311 |
| 1732145700 | 51.09 | -0.08 | -0.15 | 51.1 | 51.1 | 51.09 | 35 |
| 1732059300 | 51.1665 | -0.09 | -0.18 | 51.13 | 51.33 | 51.13 | 204 |
| 1731972900 | 51.26 | 0.51 | 1.00 | 51.16 | 51.26 | 51.16 | 109 |
| 1731713700 | 50.75 | -0.02 | -0.05 | 50.72 | 50.75 | 50.63 | 632 |
| 1731627300 | 50.7736 | -0.17 | -0.34 | 50.84 | 50.84 | 50.7736 | 78 |
| 1731540900 | 50.9456 | -0.25 | -0.49 | 50.8424 | 51.06 | 50.8424 | 639 |
| 1731454500 | 51.1951 | -0.53 | -1.03 | 51.28 | 51.32 | 51.03 | 2111 |
| 1731368100 | 51.73 | -0.42 | -0.81 | 51.89 | 51.89 | 51.7 | 885 |
| 1731108900 | 52.15 | -1.06 | -1.99 | 52.6 | 52.6 | 51.94 | 6148 |
| 1731022500 | 53.2064 | 0.59 | 1.11 | 53.13 | 53.36 | 53.07 | 754 |
| 1730936100 | 52.6203 | -0.32 | -0.60 | 52.74 | 52.74 | 52.6203 | 348 |
| 1730849700 | 52.9372 | 0.64 | 1.22 | 52.85 | 52.9372 | 52.85 | 124 |
| 1730763300 | 52.3 | -0.04 | -0.08 | 52.47 | 52.49 | 52.3 | 1879 |
| 1730500500 | 52.34 | -0.09 | -0.17 | 52.51 | 52.52 | 52.315 | 840 |
| 1730414100 | 52.4272 | -0.28 | -0.54 | 52.65 | 52.65 | 52.2124 | 735 |
| 1730327700 | 52.71 | 0.05 | 0.09 | 52.88 | 52.88 | 52.71 | 630 |
| 1730241300 | 52.66 | -0.33 | -0.62 | 52.76 | 52.76 | 52.66 | 192 |
| 1730154900 | 52.99 | 0.24 | 0.45 | 52.91 | 52.99 | 52.91 | 438 |
| 1729895700 | 52.75 | -0.34 | -0.64 | 52.95 | 52.95 | 52.69 | 603 |
| 1729809300 | 53.09 | 0.19 | 0.36 | 52.93 | 53.09 | 52.8043 | 3416 |
| 1729722900 | 52.9006 | -0.39 | -0.72 | 52.87 | 52.9006 | 52.87 | 590 |
| 1729636500 | 53.2859 | -0.13 | -0.24 | 53.23 | 53.2859 | 53.11 | 1489 |
| 1729550100 | 53.413 | -0.53 | -0.98 | 53.48 | 53.48 | 53.413 | 121 |
| 1729290900 | 53.9395 | 0.52 | 0.98 | 54.02 | 54.02 | 53.93 | 163 |
| 1729204500 | 53.4176 | -0.33 | -0.62 | 53.36 | 53.4674 | 53.32 | 343 |
| 1729118100 | 53.75 | 0.42 | 0.79 | 53.49 | 53.75 | 53.49 | 1222 |
| 1729031700 | 53.3291 | -0.61 | -1.14 | 53.62 | 53.62 | 53.3291 | 1037 |
| 1728945300 | 53.9429 | -0.17 | -0.31 | 54.07 | 54.07 | 53.9429 | 36 |
| 1728686100 | 54.112 | 0.06 | 0.10 | 54.21 | 54.26 | 54.112 | 529 |
| 1728599700 | 54.0565 | 0.43 | 0.80 | 54.01 | 54.15 | 54.01 | 393 |
| 1728513300 | 53.63 | -0.39 | -0.72 | 53.51 | 53.875 | 53.51 | 973 |
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
