Premium
Templeton Emerging Markets Fund Inc (EMF)
NYSE
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 | 0.39 | 3.18887980376 | 12.23 | 12.67 | 12.04 | 24073 | 12.31518527 | CS |
| 4 | -0.43 | -3.29501915709 | 13.05 | 13.1 | 11.14 | 32061 | 12.04597325 | CS |
| 12 | 0.31 | 2.51827782291 | 12.31 | 13.8 | 11.14 | 46630 | 12.90175036 | CS |
| 26 | -0.51 | -3.8842345773 | 13.13 | 13.8 | 11.14 | 45758 | 12.59427698 | CS |
| 52 | 1.13 | 9.83463881636 | 11.49 | 14.44 | 11.14 | 34109 | 12.67706741 | CS |
| 156 | 0.22 | 1.77419354839 | 12.4 | 14.44 | 10.1031 | 28217 | 12.04013661 | CS |
| 260 | 0.6 | 4.99168053245 | 12.02 | 20.96 | 10.1031 | 31375 | 14.09737323 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 12.62 | -0.05 | -0.39 | 12.64 | 12.64 | 12.58 | 5702 |
| 1745534400 | 12.67 | 0.2 | 1.56 | 12.53 | 12.67 | 12.53 | 6985 |
| 1745448000 | 12.475 | 0.19 | 1.51 | 12.48 | 12.596 | 12.474 | 8364 |
| 1745361600 | 12.29 | 0.17 | 1.40 | 12.21 | 12.34 | 12.21 | 70493 |
| 1745275200 | 12.12 | -0.06 | -0.49 | 12.23 | 12.2447 | 12.04 | 10450 |
| 1744929600 | 12.18 | 0.12 | 1.00 | 12.22 | 12.22 | 12.14 | 13285 |
| 1744843200 | 12.06 | -0.15 | -1.23 | 12.19 | 12.21 | 12.04 | 10409 |
| 1744756800 | 12.21 | -0.03 | -0.25 | 12.26 | 12.3745 | 12.2 | 9618 |
| 1744670400 | 12.24 | 0.17 | 1.41 | 12.19 | 12.3 | 12.14 | 13319 |
| 1744411200 | 12.07 | 0.2 | 1.68 | 11.87 | 12.14 | 11.87 | 21986 |
| 1744324800 | 11.87 | 0.06 | 0.51 | 11.7 | 12.02 | 11.6306 | 48981 |
| 1744238400 | 11.81 | 0.52 | 4.61 | 11.29 | 11.91 | 11.14 | 79223 |
| 1744152000 | 11.29 | 0.03 | 0.27 | 11.7 | 11.99 | 11.25 | 74693 |
| 1744065600 | 11.26 | -0.55 | -4.66 | 11.26 | 11.59 | 11.199 | 65220 |
| 1743806400 | 11.81 | -0.85 | -6.71 | 12.16 | 12.2154 | 11.725 | 42891 |
| 1743720000 | 12.66 | -0.27 | -2.09 | 12.68 | 12.75 | 12.65 | 21959 |
| 1743633600 | 12.93 | 0.03 | 0.23 | 12.9 | 12.96 | 12.9 | 5052 |
| 1743547200 | 12.9 | 0.05 | 0.39 | 12.83 | 12.9865 | 12.83 | 37672 |
| 1743460800 | 12.85 | -0.16 | -1.23 | 12.88 | 12.9381 | 12.81 | 22412 |
| 1743201600 | 13.01 | -0.16 | -1.21 | 13.05 | 13.1 | 12.9059 | 46140 |
| 1743115200 | 13.17 | 0.1 | 0.77 | 13.09 | 13.205 | 13.09 | 6526 |
| 1743028800 | 13.07 | -0.13 | -0.98 | 13.18 | 13.2984 | 13.07 | 11698 |
| 1742942400 | 13.2 | -0.11 | -0.83 | 13.26 | 13.26 | 13.17 | 16727 |
| 1742856000 | 13.31 | 0.12 | 0.91 | 13.33 | 13.33 | 13.27 | 8505 |
| 1742596800 | 13.19 | -0.1 | -0.75 | 13.13 | 13.26 | 13.13 | 11955 |
| 1742510400 | 13.29 | -0.2 | -1.48 | 13.35 | 13.43 | 13.29 | 15297 |
| 1742424000 | 13.49 | 0.24 | 1.81 | 13.33 | 13.8 | 13.19 | 958059 |
| 1742337600 | 13.25 | 0.02 | 0.15 | 13.15 | 13.33 | 13.15 | 134300 |
| 1742251200 | 13.23 | 0.13 | 0.99 | 12.97 | 13.25 | 12.865 | 26799 |
| 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 |
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
