Premium
Morgan Stanley Emerging Markets Domestic Debt Fund Inc (EDD)
NYSE
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 | 0.015 | 0.31914893617 | 4.7 | 4.81 | 4.695 | 210327 | 4.75453236 | CS |
| 4 | 0.275 | 6.19369369369 | 4.44 | 4.81 | 4.425 | 275674 | 4.67216072 | CS |
| 12 | 0.045 | 0.963597430407 | 4.67 | 4.81 | 4.34 | 258013 | 4.57982552 | CS |
| 26 | -0.225 | -4.55465587045 | 4.94 | 5.1976 | 4.34 | 252758 | 4.75148912 | CS |
| 52 | -0.045 | -0.945378151261 | 4.76 | 5.1976 | 4.34 | 244987 | 4.73713688 | CS |
| 156 | -0.815 | -14.7377938517 | 5.53 | 5.54 | 3.84 | 217805 | 4.64858909 | CS |
| 260 | -2.205 | -31.8641618497 | 6.92 | 6.98 | 3.72 | 217729 | 5.11677641 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739317200 | 4.715 | -0.02 | -0.32 | 4.72 | 4.72 | 4.6885 | 236831 |
| 1739230800 | 4.73 | -0.02 | -0.42 | 4.76 | 4.8099999 | 4.695 | 243081 |
| 1738971600 | 4.75 | -0.04 | -0.84 | 4.78 | 4.79 | 4.72 | 142874 |
| 1738885200 | 4.79 | 0 | 0.00 | 4.79 | 4.8099999 | 4.745 | 219144 |
| 1738798800 | 4.79 | 0.08 | 1.70 | 4.74 | 4.795 | 4.73 | 234045 |
| 1738712400 | 4.71 | 0.01 | 0.21 | 4.7 | 4.74 | 4.7 | 212489 |
| 1738626000 | 4.7 | -0.08 | -1.67 | 4.7699999 | 4.775 | 4.69 | 307957 |
| 1738366800 | 4.78 | 0.04 | 0.84 | 4.74 | 4.78 | 4.7161 | 237707 |
| 1738280400 | 4.74 | 0.03 | 0.53 | 4.72 | 4.75 | 4.6849999 | 562798 |
| 1738194000 | 4.715 | 0 | 0.11 | 4.73 | 4.76 | 4.7 | 208598 |
| 1738107600 | 4.71 | -0.01 | -0.21 | 4.74 | 4.75 | 4.7 | 297968 |
| 1738021200 | 4.72 | 0.03 | 0.64 | 4.68 | 4.76 | 4.68 | 331737 |
| 1737762000 | 4.69 | 0.07 | 1.52 | 4.66 | 4.7098 | 4.66 | 211985 |
| 1737675600 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1737589200 | 4.62 | 0.02 | 0.43 | 4.62 | 4.65 | 4.59 | 254996 |
| 1737502800 | 4.6 | 0.06 | 1.32 | 4.55 | 4.6182 | 4.55 | 230922 |
| 1737157200 | 4.54 | -0.01 | -0.22 | 4.55 | 4.5599999 | 4.5199999 | 471921 |
| 1737070800 | 4.55 | 0 | 0.00 | 4.55 | 4.5599999 | 4.5199999 | 230778 |
| 1736984400 | 4.55 | 0.06 | 1.34 | 4.59 | 4.59 | 4.5109 | 403860 |
| 1736898000 | 4.49 | 0.07 | 1.58 | 4.44 | 4.49 | 4.425 | 159273 |
| 1736811600 | 4.42 | -0.01 | -0.23 | 4.41 | 4.4292 | 4.38 | 160602 |
| 1736552400 | 4.43 | -0.04 | -0.89 | 4.43 | 4.5199999 | 4.4 | 172591 |
| 1736379600 | 4.47 | 0 | 0.00 | 4.48 | 4.48 | 4.44 | 135475 |
| 1736293200 | 4.47 | -0.04 | -0.89 | 4.5 | 4.5029 | 4.44 | 185226 |
| 1736206800 | 4.51 | 0.03 | 0.67 | 4.5 | 4.55 | 4.49 | 143844 |
| 1735947600 | 4.48 | -0.02 | -0.44 | 4.51 | 4.51 | 4.48 | 55705 |
| 1735861200 | 4.5 | -0.04 | -0.88 | 4.53 | 4.53 | 4.465 | 132869 |
| 1735688400 | 4.54 | 0.12 | 2.71 | 4.45 | 4.54 | 4.355 | 953109 |
| 1735602000 | 4.42 | 0.03 | 0.68 | 4.4 | 4.4349999 | 4.3933 | 184987 |
| 1735342800 | 4.39 | -0.05 | -1.13 | 4.45 | 4.48 | 4.35 | 233333 |
| 1735256400 | 4.44 | 0.03 | 0.68 | 4.42 | 4.475 | 4.41 | 202468 |
| 1735077840 | 4.41 | 0.01 | 0.23 | 4.38 | 4.43 | 4.37 | 146878 |
| 1734997200 | 4.4 | -0.01 | -0.23 | 4.41 | 4.42 | 4.36 | 395118 |
| 1734738000 | 4.41 | 0.06 | 1.38 | 4.37 | 4.43 | 4.345 | 329712 |
| 1734651600 | 4.35 | -0.03 | -0.68 | 4.38 | 4.41 | 4.34 | 369503 |
| 1734565200 | 4.38 | -0.06 | -1.35 | 4.44 | 4.465 | 4.38 | 919545 |
| 1734478800 | 4.44 | -0.02 | -0.45 | 4.44 | 4.47 | 4.43 | 402671 |
| 1734392400 | 4.46 | -0.07 | -1.55 | 4.53 | 4.53 | 4.45 | 305124 |
| 1734133200 | 4.53 | -0.17 | -3.62 | 4.5599999 | 4.5618999 | 4.5147 | 174274 |
| 1734046800 | 4.7 | -0.01 | -0.21 | 4.71 | 4.73 | 4.67 | 363690 |
| 1733960400 | 4.71 | 0.01 | 0.21 | 4.72 | 4.735 | 4.7 | 177405 |
| 1733874000 | 4.7 | -0.01 | -0.21 | 4.73 | 4.75 | 4.695 | 277595 |
| 1733787600 | 4.71 | -0.02 | -0.42 | 4.74 | 4.76 | 4.71 | 134723 |
| 1733528400 | 4.73 | 0.02 | 0.42 | 4.73 | 4.73 | 4.69 | 99627 |
| 1733442000 | 4.71 | -0.01 | -0.21 | 4.72 | 4.7354 | 4.7 | 239727 |
| 1733355600 | 4.72 | 0.04 | 0.85 | 4.68 | 4.745 | 4.66 | 225845 |
| 1733269200 | 4.68 | 0.03 | 0.65 | 4.67 | 4.68 | 4.62 | 258710 |
| 1733182800 | 4.65 | -0.01 | -0.21 | 4.65 | 4.67 | 4.61 | 215746 |
| 1732917840 | 4.66 | 0.02 | 0.43 | 4.64 | 4.68 | 4.63 | 110840 |
| 1732750800 | 4.64 | 0.01 | 0.32 | 4.63 | 4.6449999 | 4.625 | 152340 |
| 1732664400 | 4.625 | -0.06 | -1.18 | 4.67 | 4.6845 | 4.6 | 230325 |
| 1732578000 | 4.68 | 0.07 | 1.52 | 4.64 | 4.68 | 4.63 | 181980 |
| 1732318800 | 4.61 | 0 | 0.00 | 4.61 | 4.64 | 4.61 | 149963 |
| 1732232400 | 4.61 | -0.04 | -0.86 | 4.65 | 4.65 | 4.61 | 182563 |
| 1732146000 | 4.65 | 0.01 | 0.22 | 4.63 | 4.66 | 4.63 | 176360 |
| 1732059600 | 4.64 | -0.06 | -1.28 | 4.67 | 4.67 | 4.63 | 190070 |
| 1731973200 | 4.7 | 0.06 | 1.29 | 4.66 | 4.7 | 4.66 | 119153 |
| 1731714000 | 4.64 | 0.04 | 0.87 | 4.6 | 4.64 | 4.6 | 166862 |
| 1731627600 | 4.6 | -0.07 | -1.50 | 4.67 | 4.67 | 4.6 | 383609 |
| 1731541200 | 4.67 | -0.05 | -1.06 | 4.7 | 4.7 | 4.61 | 242358 |
| 1731454800 | 4.72 | 0 | 0.00 | 4.74 | 4.74 | 4.62 | 704410 |
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
