Premium
AGF Emerging Markets Ex China Fund (AEMX)
NEO
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.73 | 2.78095238095 | 26.25 | 27.15 | 26.25 | 0 | 0 | CS |
| 4 | -1.08 | -3.84889522452 | 28.06 | 28.1 | 24.58 | 614 | 26.01320696 | CS |
| 12 | -2.18 | -7.47599451303 | 29.16 | 29.16 | 24.58 | 482 | 27.3969809 | CS |
| 26 | -2.36 | -8.04362644853 | 29.34 | 29.78 | 24.58 | 390 | 28.09287662 | CS |
| 52 | -0.49 | -1.7837641063 | 27.47 | 29.8 | 24.58 | 381 | 28.21628082 | CS |
| 156 | 2.31 | 9.36359951358 | 24.67 | 29.8 | 24.39 | 681 | 26.95482352 | CS |
| 260 | 2.31 | 9.36359951358 | 24.67 | 29.8 | 24.39 | 681 | 26.95482352 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745614800 | 26.98 | -0.17 | -0.63 | 26.98 | 26.98 | 26.98 | 0 |
| 1745528400 | 27.15 | 0.37 | 1.38 | 27.15 | 27.15 | 27.15 | 0 |
| 1745442000 | 26.78 | 0.32 | 1.21 | 26.78 | 26.78 | 26.78 | 0 |
| 1745355600 | 26.46 | 0.21 | 0.80 | 26.46 | 26.46 | 26.46 | 0 |
| 1745269200 | 26.25 | 0.14 | 0.54 | 26.25 | 26.25 | 26.25 | 0 |
| 1744923600 | 26.11 | -0.13 | -0.50 | 26.11 | 26.11 | 26.11 | 0 |
| 1744837200 | 26.24 | -0.13 | -0.49 | 26.24 | 26.24 | 26.24 | 0 |
| 1744750800 | 26.37 | 0.35 | 1.35 | 26.37 | 26.37 | 26.37 | 0 |
| 1744664400 | 26.02 | -0.09 | -0.34 | 25.941 | 26.02 | 25.941 | 4666 |
| 1744405200 | 26.11 | 0.82 | 3.24 | 26.11 | 26.11 | 26.11 | 0 |
| 1744319040 | 25.29 | -0.64 | -2.47 | 25.29 | 25.29 | 25.29 | 0 |
| 1744232400 | 25.93 | 0.72 | 2.86 | 24.58 | 25.93 | 24.58 | 1837 |
| 1744146000 | 25.21 | -0.13 | -0.51 | 25.84 | 25.84 | 25.21 | 2021 |
| 1744059600 | 25.34 | -1.23 | -4.63 | 25.34 | 25.34 | 25.34 | 3 |
| 1743800400 | 26.57 | -0.72 | -2.64 | 26.52 | 26.57 | 26.52 | 3130 |
| 1743714000 | 27.29 | -0.81 | -2.88 | 27.29 | 27.29 | 27.29 | 0 |
| 1743627840 | 28.1 | 0.24 | 0.86 | 28.1 | 28.1 | 28.1 | 0 |
| 1743541200 | 27.86 | -0.16 | -0.57 | 27.86 | 27.86 | 27.86 | 2 |
| 1743454800 | 28.02 | -0.04 | -0.14 | 28.02 | 28.02 | 28.02 | 0 |
| 1743195600 | 28.06 | -0.54 | -1.89 | 28.06 | 28.06 | 28.06 | 0 |
| 1743109200 | 28.6 | 0.2 | 0.70 | 28.6 | 28.6 | 28.6 | 0 |
| 1743022980 | 28.4 | -0.1 | -0.35 | 28.4 | 28.4 | 28.4 | 0 |
| 1742936520 | 28.5 | -0.12 | -0.42 | 28.5 | 28.5 | 28.5 | 0 |
| 1742850120 | 28.62 | 0.1 | 0.35 | 28.62 | 28.62 | 28.62 | 0 |
| 1742590920 | 28.52 | 0.17 | 0.60 | 28.52 | 28.52 | 28.52 | 0 |
| 1742504520 | 28.35 | -0.05 | -0.18 | 28.35 | 28.35 | 28.35 | 0 |
| 1742418120 | 28.4 | 0.1 | 0.35 | 28.4 | 28.4 | 28.4 | 0 |
| 1742331720 | 28.3 | -0.01 | -0.04 | 28.3 | 28.3 | 28.3 | 3 |
| 1742245320 | 28.31 | 0.27 | 0.96 | 28.31 | 28.31 | 28.31 | 0 |
| 1741986000 | 28.04 | 0.26 | 0.94 | 28.04 | 28.04 | 28.04 | 857 |
| 1741899720 | 27.78 | -0.03 | -0.11 | 27.78 | 27.78 | 27.78 | 0 |
| 1741813320 | 27.81 | -0.04 | -0.14 | 27.81 | 27.81 | 27.81 | 0 |
| 1741726800 | 27.85 | 0.07 | 0.25 | 27.92 | 27.92 | 27.85 | 1066 |
| 1741640400 | 27.78 | -0.41 | -1.45 | 27.78 | 27.78 | 27.78 | 0 |
| 1741384800 | 28.19 | 0.27 | 0.97 | 28.19 | 28.19 | 28.19 | 0 |
| 1741298400 | 27.92 | -0.14 | -0.50 | 28.07 | 28.07 | 27.92 | 100 |
| 1741212060 | 28.06 | 0.11 | 0.39 | 27.94 | 28.06 | 27.94 | 1000 |
| 1741125660 | 27.95 | 0.12 | 0.43 | 27.95 | 27.95 | 27.95 | 30 |
| 1741039200 | 27.83 | 0.02 | 0.07 | 27.9 | 27.9 | 27.83 | 1500 |
| 1740780000 | 27.81 | -0.47 | -1.66 | 27.81 | 27.81 | 27.81 | 2 |
| 1740693600 | 28.28 | -0.23 | -0.81 | 28.36 | 28.39 | 28.28 | 2687 |
| 1740607200 | 28.51 | 0.05 | 0.18 | 28.61 | 28.67 | 28.51 | 1400 |
| 1740520800 | 28.46 | -0.16 | -0.56 | 28.46 | 28.46 | 28.46 | 0 |
| 1740434400 | 28.62 | 0.06 | 0.21 | 28.59 | 28.64 | 28.59 | 1300 |
| 1740175200 | 28.56 | -0.31 | -1.07 | 28.56 | 28.56 | 28.56 | 0 |
| 1740088800 | 28.87 | 0.1 | 0.35 | 28.88 | 28.95 | 28.87 | 2400 |
| 1740002400 | 28.77 | 0.16 | 0.56 | 28.77 | 28.77 | 28.77 | 0 |
| 1739916000 | 28.61 | 0.11 | 0.39 | 28.61 | 28.61 | 28.61 | 0 |
| 1739570400 | 28.5 | -0.07 | -0.25 | 28.48 | 28.5 | 28.48 | 300 |
| 1739484000 | 28.57 | 0.03 | 0.11 | 28.57 | 28.57 | 28.57 | 0 |
| 1739397600 | 28.54 | 0.06 | 0.21 | 28.54 | 28.54 | 28.54 | 0 |
| 1739311200 | 28.48 | -0.26 | -0.90 | 28.48 | 28.48 | 28.48 | 0 |
| 1739224800 | 28.74 | 0.3 | 1.05 | 28.74 | 28.74 | 28.74 | 0 |
| 1738965600 | 28.44 | -0.24 | -0.84 | 28.44 | 28.44 | 28.44 | 0 |
| 1738879200 | 28.68 | 0.1 | 0.35 | 28.68 | 28.68 | 28.68 | 0 |
| 1738792800 | 28.58 | -0.05 | -0.17 | 28.42 | 28.58 | 28.42 | 3658 |
| 1738706400 | 28.63 | -0.42 | -1.45 | 28.63 | 28.63 | 28.63 | 0 |
| 1738620000 | 29.05 | -0.11 | -0.38 | 29.05 | 29.05 | 29.05 | 0 |
| 1738360800 | 29.16 | -0.16 | -0.55 | 29.16 | 29.16 | 29.16 | 0 |
| 1738274400 | 29.32 | 0.36 | 1.24 | 29.32 | 29.32 | 29.32 | 37 |
| 1738188000 | 28.96 | 0.25 | 0.87 | 28.96 | 28.96 | 28.96 | 0 |
| 1738101600 | 28.71 | 0.04 | 0.14 | 28.71 | 28.71 | 28.71 | 0 |
| 1738015200 | 28.67 | -0.4 | -1.38 | 28.58 | 28.67 | 28.58 | 500 |
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
