Premium
Templeton Emerging Markets Fund Inc (EMF)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.45 | -3.6231884058 | 12.42 | 12.475 | 11.78 | 61034 | 12.09249634 | CS |
| 4 | -0.6644 | -5.25865889951 | 12.6344 | 13.0402 | 11.78 | 40999 | 12.45700692 | CS |
| 12 | -1.73 | -12.6277372263 | 13.7 | 14.2 | 11.78 | 34314 | 13.0285697 | CS |
| 26 | -0.4 | -3.23362974939 | 12.37 | 14.2 | 11.41 | 26507 | 12.88900727 | CS |
| 52 | 0.5 | 4.35919790759 | 11.47 | 14.2 | 10.68 | 26280 | 12.26972528 | CS |
| 156 | -3.68 | -23.5143769968 | 15.65 | 16.88 | 10.1031 | 26568 | 12.35095182 | CS |
| 260 | -3.54 | -22.8239845261 | 15.51 | 20.96 | 9.4 | 33093 | 14.09599441 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 11.97 | -0.11 | -0.91 | 12.036 | 12.17 | 11.89 | 103621 |
| 1734651600 | 12.08 | 0.04 | 0.33 | 11.78 | 12.138 | 11.78 | 33863 |
| 1734565200 | 12.04 | -0.16 | -1.31 | 12.18 | 12.26 | 12.04 | 65298 |
| 1734478800 | 12.2 | -0.09 | -0.73 | 12.15 | 12.245 | 12.07 | 40866 |
| 1734392400 | 12.29 | -0.53 | -4.13 | 12.42 | 12.475 | 12.23 | 61523 |
| 1734133200 | 12.82 | 0.05 | 0.39 | 12.825 | 12.835 | 12.63 | 14488 |
| 1734046800 | 12.77 | -0.04 | -0.31 | 12.81 | 12.85 | 12.59 | 17975 |
| 1733960400 | 12.81 | 0.21 | 1.67 | 12.66 | 12.88 | 12.62 | 29293 |
| 1733874000 | 12.6 | -0.38 | -2.93 | 12.99 | 12.99 | 12.55 | 88173 |
| 1733787600 | 12.98 | 0.3 | 2.37 | 12.9 | 13.0402 | 12.86 | 22761 |
| 1733528400 | 12.68 | -0.08 | -0.63 | 12.81 | 12.83 | 12.68 | 45153 |
| 1733442000 | 12.76 | 0.05 | 0.39 | 12.7348 | 12.85 | 12.7348 | 42053 |
| 1733355600 | 12.71 | 0.02 | 0.16 | 12.72 | 12.73 | 12.63 | 5548 |
| 1733269200 | 12.69 | 0.04 | 0.32 | 12.64 | 12.73 | 12.59 | 101017 |
| 1733182800 | 12.65 | 0.04 | 0.32 | 12.59 | 12.69 | 12.59 | 28300 |
| 1732917840 | 12.61 | -0.04 | -0.32 | 12.51 | 12.66 | 12.5 | 24666 |
| 1732750800 | 12.65 | 0.09 | 0.72 | 12.69 | 12.7299 | 12.61 | 12860 |
| 1732664400 | 12.56 | -0.1 | -0.79 | 12.53 | 12.5997 | 12.52 | 23973 |
| 1732578000 | 12.66 | 0.12 | 0.96 | 12.6344 | 12.67 | 12.61 | 17557 |
| 1732318800 | 12.54 | 0.02 | 0.16 | 12.6 | 12.6098 | 12.5276 | 21084 |
| 1732232400 | 12.52 | -0.11 | -0.87 | 12.6 | 12.61 | 12.46 | 47135 |
| 1732146000 | 12.63 | -0.09 | -0.71 | 12.74 | 12.74 | 12.59 | 19524 |
| 1732059600 | 12.72 | 0 | 0.00 | 12.79 | 12.81 | 12.69 | 39686 |
| 1731973200 | 12.72 | 0.08 | 0.63 | 12.655 | 12.77 | 12.655 | 10315 |
| 1731714000 | 12.64 | 0.05 | 0.40 | 12.64 | 12.64 | 12.59 | 5720 |
| 1731627600 | 12.59 | -0.1 | -0.79 | 12.645 | 12.684 | 12.59 | 14746 |
| 1731541200 | 12.69 | -0.04 | -0.31 | 12.77 | 12.77 | 12.63 | 9760 |
| 1731454800 | 12.73 | -0.32 | -2.45 | 12.91 | 12.91 | 12.73 | 11529 |
| 1731368400 | 13.05 | -0.05 | -0.38 | 13.1 | 13.205 | 13.0091 | 7954 |
| 1731109200 | 13.1 | -0.21 | -1.58 | 13.16 | 13.16 | 12.972 | 43907 |
| 1731022800 | 13.31 | 0.24 | 1.84 | 13.2 | 13.34 | 13.18 | 55792 |
| 1730936400 | 13.07 | -0.2 | -1.51 | 13.28 | 13.4693 | 12.9523 | 32488 |
| 1730850000 | 13.27 | 0.2 | 1.53 | 13.4238 | 13.4238 | 13.1301 | 19042 |
| 1730763600 | 13.07 | 0.05 | 0.38 | 13.09 | 13.17 | 13.05 | 24779 |
| 1730500800 | 13.02 | 0.08 | 0.62 | 13.01 | 13.13 | 12.97 | 19607 |
| 1730414400 | 12.94 | -0.09 | -0.69 | 12.94 | 12.96 | 12.88 | 20196 |
| 1730328000 | 13.03 | -0.17 | -1.29 | 13.07 | 13.11 | 13.02 | 14479 |
| 1730241600 | 13.2 | -0.01 | -0.08 | 13.21 | 13.255 | 13.2 | 6028 |
| 1730155200 | 13.21 | 0.08 | 0.61 | 13.17 | 13.37 | 13.0194 | 14528 |
| 1729896000 | 13.13 | 0 | 0.00 | 13.13 | 13.27 | 13.13 | 7555 |
| 1729809600 | 13.13 | 0 | 0.00 | 13.15 | 13.17 | 13.06 | 20508 |
| 1729723200 | 13.13 | -0.13 | -0.98 | 13.19 | 13.225 | 12.94 | 62190 |
| 1729636800 | 13.26 | 0 | 0.00 | 13.34 | 13.34 | 13.205 | 47564 |
| 1729550400 | 13.26 | -0.11 | -0.82 | 13.25 | 13.54 | 13.23 | 62035 |
| 1729291200 | 13.37 | 0.05 | 0.38 | 13.49 | 13.53 | 13.27 | 39098 |
| 1729204800 | 13.32 | -0.2 | -1.48 | 13.46 | 13.46 | 13.31 | 26427 |
| 1729118400 | 13.52 | -0.01 | -0.07 | 13.68 | 13.68 | 13.5 | 27128 |
| 1729032000 | 13.53 | -0.28 | -2.03 | 13.72 | 13.82 | 13.51 | 8377 |
| 1728945600 | 13.81 | -0.06 | -0.43 | 13.85 | 14.2 | 13.79 | 15640 |
| 1728686400 | 13.87 | 0.16 | 1.17 | 13.58 | 13.89 | 13.58 | 91985 |
| 1728600000 | 13.71 | 0.09 | 0.63 | 13.625 | 13.72 | 13.625 | 4184 |
| 1728513600 | 13.6237 | -0.07 | -0.48 | 13.53 | 14.12 | 13.53 | 15610 |
| 1728427200 | 13.69 | -0.41 | -2.91 | 13.71 | 13.7322 | 13.604 | 24034 |
| 1728340800 | 14.1 | 0.39 | 2.84 | 13.77 | 14.18 | 13.77 | 191102 |
| 1728081600 | 13.71 | 0.12 | 0.88 | 13.52 | 13.715 | 13.5 | 13487 |
| 1727995200 | 13.59 | -0.15 | -1.09 | 13.59 | 13.6499 | 13.47 | 81289 |
| 1727908800 | 13.74 | 0.21 | 1.55 | 13.76 | 13.7893 | 13.63 | 25061 |
| 1727822400 | 13.53 | -0.01 | -0.07 | 13.59 | 13.8 | 13.44 | 21408 |
| 1727735520 | 13.54 | -0.23 | -1.67 | 13.7 | 13.7 | 13.522 | 22571 |
| 1727476800 | 13.77 | 0.18 | 1.32 | 13.65 | 13.8 | 13.65 | 12384 |
| 1727390400 | 13.59 | 0.44 | 3.35 | 13.45 | 13.64 | 13.45 | 40174 |
| 1727304000 | 13.15 | -0.05 | -0.38 | 13.14 | 13.31 | 13.14 | 20279 |
| 1727217600 | 13.2 | 0.34 | 2.64 | 13.02 | 13.3 | 13.02 | 28742 |
| 1727131200 | 12.86 | 0.02 | 0.16 | 12.88 | 12.9693 | 12.86 | 12512 |
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
