Premium
Templeton Emerging Markets Fund Inc (EMF)
NYSE
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 | 0.06 | 0.460122699387 | 13.04 | 13.17 | 12.73 | 30560 | 12.90969358 | CS |
| 4 | 0.28 | 2.18408736349 | 12.82 | 13.37 | 12.48 | 28328 | 12.95964868 | CS |
| 12 | 1.09 | 9.07577019151 | 12.01 | 13.37 | 11.71 | 47965 | 12.28988511 | CS |
| 26 | 0.39 | 3.06845003934 | 12.71 | 14.44 | 11.61 | 40936 | 12.65424204 | CS |
| 52 | 1.08 | 8.9850249584 | 12.02 | 14.44 | 11.14 | 30315 | 12.47749119 | CS |
| 156 | 0.32 | 2.50391236307 | 12.78 | 14.44 | 10.1031 | 27084 | 12.01995551 | CS |
| 260 | 3.1 | 31 | 10 | 20.96 | 9.4 | 32284 | 13.91807892 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 13.1 | 0.2 | 1.55 | 13.01 | 13.18 | 13.01 | 14513 |
| 1741905600 | 12.9 | -0.07 | -0.54 | 12.89 | 12.98 | 12.8201 | 28468 |
| 1741819200 | 12.97 | 0.08 | 0.62 | 12.95 | 12.9999 | 12.91 | 20824 |
| 1741732800 | 12.89 | 0.14 | 1.10 | 12.87 | 12.89 | 12.7576 | 16412 |
| 1741646400 | 12.75 | -0.35 | -2.67 | 12.92 | 13.04 | 12.73 | 49232 |
| 1741390800 | 13.1 | 0.05 | 0.38 | 13.04 | 13.17 | 12.88 | 37862 |
| 1741304400 | 13.05 | -0.09 | -0.68 | 13.05 | 13.15 | 13.01 | 62624 |
| 1741218000 | 13.14 | 0.42 | 3.30 | 12.85 | 13.2 | 12.85 | 11399 |
| 1741131600 | 12.72 | 0.05 | 0.39 | 12.66 | 12.82 | 12.599 | 35216 |
| 1741045200 | 12.67 | -0.03 | -0.24 | 12.72 | 12.84 | 12.66 | 45492 |
| 1740786000 | 12.7 | -0.11 | -0.86 | 12.7 | 12.9 | 12.48 | 30516 |
| 1740699600 | 12.81 | -0.36 | -2.73 | 13.16 | 13.16 | 12.81 | 21984 |
| 1740613200 | 13.17 | 0.19 | 1.46 | 13.08 | 13.2696 | 13.08 | 19622 |
| 1740526800 | 12.98 | -0.09 | -0.69 | 13.03 | 13.08 | 12.92 | 20472 |
| 1740440400 | 13.07 | -0.24 | -1.77 | 13.29 | 13.29 | 12.85 | 26342 |
| 1740181200 | 13.305 | 0 | 0.04 | 13.31 | 13.37 | 13.2768 | 25509 |
| 1740094800 | 13.3 | 0.17 | 1.29 | 13.17 | 13.3 | 13.17 | 26699 |
| 1740008400 | 13.13 | 0.03 | 0.19 | 13.1 | 13.16 | 13.1 | 15303 |
| 1739922000 | 13.105 | 0.15 | 1.12 | 13.07 | 13.22 | 13.01 | 32955 |
| 1739576400 | 12.96 | 0.19 | 1.49 | 12.82 | 12.98 | 12.82 | 11298 |
| 1739490000 | 12.77 | -0.01 | -0.08 | 12.69 | 12.79 | 12.69 | 6955 |
| 1739403600 | 12.78 | 0.17 | 1.35 | 12.56 | 12.78 | 12.56 | 26380 |
| 1739317200 | 12.61 | -0.05 | -0.39 | 12.62 | 12.65 | 12.57 | 60694 |
| 1739230800 | 12.66 | 0.13 | 1.04 | 12.65 | 12.69 | 11.9 | 22594 |
| 1738971600 | 12.53 | 0.1 | 0.80 | 13.29 | 13.29 | 12.45 | 55014 |
| 1738885200 | 12.43 | 0.07 | 0.57 | 12.4 | 12.45 | 12.3278 | 20124 |
| 1738798800 | 12.36 | 0.01 | 0.08 | 12.35 | 12.365 | 12.3 | 24189 |
| 1738712400 | 12.35 | 0.15 | 1.23 | 12.29 | 12.37 | 12.2212 | 61303 |
| 1738626000 | 12.2 | -0.07 | -0.57 | 12.14 | 12.24 | 12.12 | 22555 |
| 1738366800 | 12.27 | -0.02 | -0.16 | 12.31 | 12.31 | 12.21 | 52951 |
| 1738280400 | 12.29 | 0.08 | 0.66 | 12.26 | 12.61 | 12.2 | 128537 |
| 1738194000 | 12.21 | 0.06 | 0.49 | 12.18 | 12.23 | 12.18 | 67091 |
| 1738107600 | 12.15 | 0 | 0.00 | 12.09 | 12.18 | 12.05 | 53545 |
| 1738021200 | 12.15 | -0.17 | -1.38 | 12.21 | 12.21 | 12.02 | 15964 |
| 1737762000 | 12.32 | 0.13 | 1.07 | 12.26 | 12.3652 | 12.26 | 23660 |
| 1737675600 | 12.19 | 0 | 0.00 | 12.19 | 12.19 | 12.19 | 0 |
| 1737589200 | 12.19 | 0 | 0.00 | 12.16 | 12.244 | 12.0989 | 19778 |
| 1737502800 | 12.19 | 0.12 | 0.99 | 12.07 | 12.2245 | 12.07 | 36859 |
| 1737157200 | 12.07 | 0.07 | 0.58 | 12 | 12.14 | 12 | 51683 |
| 1737070800 | 12 | 0 | 0.00 | 12.07 | 12.07 | 11.99 | 186436 |
| 1736984400 | 12 | 0.12 | 1.01 | 11.97 | 12.0267 | 11.9677 | 31095 |
| 1736898000 | 11.88 | 0.12 | 1.02 | 11.83 | 11.8938 | 11.83 | 19793 |
| 1736811600 | 11.76 | -0.04 | -0.34 | 11.71 | 11.8 | 11.71 | 24530 |
| 1736552400 | 11.8 | -0.21 | -1.75 | 11.92 | 11.9517 | 11.77 | 17542 |
| 1736379600 | 12.01 | -0.07 | -0.58 | 12.07 | 12.07 | 11.97 | 57105 |
| 1736293200 | 12.08 | -0.09 | -0.74 | 12.22 | 12.284 | 12.08 | 93675 |
| 1736206800 | 12.17 | 0.08 | 0.66 | 12.18 | 12.2855 | 12.14 | 15355 |
| 1735947600 | 12.09 | 0.12 | 1.00 | 12.1 | 12.13 | 12.06 | 17018 |
| 1735861200 | 11.97 | 0.02 | 0.17 | 11.95 | 12.03 | 11.92 | 38655 |
| 1735688400 | 11.95 | -0.03 | -0.25 | 12.08 | 12.08 | 11.92 | 81315 |
| 1735602000 | 11.98 | 0.04 | 0.29 | 11.88 | 12.03 | 11.83 | 94380 |
| 1735342800 | 11.945 | -0.06 | -0.46 | 11.92 | 11.98 | 11.89 | 52760 |
| 1735256400 | 12 | 0 | 0.00 | 12.01 | 12.05 | 11.965 | 146449 |
| 1735077840 | 12 | 0.01 | 0.08 | 12.06 | 12.115 | 11.99 | 193030 |
| 1734997200 | 11.99 | 0.02 | 0.17 | 11.93 | 12.1 | 11.92 | 125226 |
| 1734738000 | 11.97 | -0.11 | -0.91 | 12.01 | 12.17 | 11.89 | 107664 |
| 1734651600 | 12.08 | 0.04 | 0.33 | 12.26 | 12.26 | 11.77 | 38852 |
| 1734565200 | 12.04 | -0.16 | -1.31 | 12.18 | 12.26 | 11.61 | 67589 |
| 1734478800 | 12.2 | -0.09 | -0.73 | 12.16 | 12.245 | 12.04 | 42928 |
| 1734392400 | 12.29 | -0.53 | -4.13 | 12.36 | 12.475 | 12.04 | 66210 |
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
