Amundi Em Ex Ch (EMXN)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 21.13 | 0.02 | 0.07 | 21.13 | 21.13 | 21.13 | 10562 |
| 1739899800 | 21.115 | 0.1 | 0.50 | 21.115 | 21.115 | 21.115 | 14014 |
| 1739813400 | 21.01 | 0.11 | 0.53 | 21.01 | 21.01 | 21.01 | 7016 |
| 1739554200 | 20.9 | -0.19 | -0.89 | 20.9 | 20.9 | 20.9 | 10122 |
| 1739467800 | 21.0875 | 0.01 | 0.06 | 21.0875 | 21.0875 | 21.0875 | 12058 |
| 1739381400 | 21.075 | -0.16 | -0.75 | 21.075 | 21.075 | 21.075 | 8337 |
| 1739295000 | 21.235 | -0.07 | -0.34 | 21.28 | 21.28 | 21.235 | 6775 |
| 1739208600 | 21.3075 | 0.1 | 0.45 | 21.335 | 21.335 | 21.3075 | 22028 |
| 1738949400 | 21.2125 | -0.05 | -0.22 | 21.385 | 21.385 | 21.19 | 20241 |
| 1738863000 | 21.26 | 0.11 | 0.53 | 21.175 | 21.26 | 21.17 | 11527 |
| 1738776600 | 21.1475 | -0.04 | -0.19 | 21.075 | 21.1475 | 21.07 | 29868 |
| 1738690200 | 21.1875 | 0.18 | 0.86 | 21.15 | 21.21 | 21.15 | 35230 |
| 1738603800 | 21.0075 | -0.23 | -1.07 | 20.965 | 21.035 | 20.925 | 31000 |
| 1738344600 | 21.235 | 0.05 | 0.26 | 21.235 | 21.235 | 21.235 | 14765 |
| 1738258200 | 21.18 | 0.2 | 0.95 | 21.18 | 21.18 | 21.18 | 11930 |
| 1738171800 | 20.98 | 0.21 | 0.99 | 21.05 | 21.05 | 20.98 | 16430 |
| 1738085400 | 20.775 | 0.1 | 0.47 | 20.74 | 20.825 | 20.74 | 39094 |
| 1737999000 | 20.6775 | -0.73 | -3.39 | 20.94 | 20.94 | 20.6775 | 17275 |
| 1737739800 | 21.4025 | -0.19 | -0.87 | 21.48 | 21.48 | 21.4025 | 453922 |
| 1737653400 | 21.59 | -0.03 | -0.15 | 21.65 | 21.65 | 21.58 | 964588 |
| 1737567000 | 21.6225 | 0.22 | 1.05 | 21.45 | 21.6225 | 21.45 | 4959795 |
| 1737480600 | 21.3975 | -0.04 | -0.19 | 21.38 | 21.47 | 21.38 | 340642 |
| 1737394200 | 21.4375 | -0.01 | -0.05 | 21.485 | 21.485 | 21.4375 | 154086 |
| 1737135000 | 21.4475 | 0.14 | 0.67 | 21.4475 | 21.4475 | 21.4475 | 3283 |
| 1737048600 | 21.305 | 0.13 | 0.64 | 21.305 | 21.305 | 21.305 | 4 |
| 1736962200 | 21.17 | 0.19 | 0.89 | 21.17 | 21.17 | 21.17 | 0 |
| 1736875800 | 20.9825 | 0.11 | 0.51 | 20.975 | 20.9825 | 20.975 | 251 |
| 1736789400 | 20.875 | -0.18 | -0.85 | 20.875 | 20.875 | 20.875 | 263 |
| 1736530200 | 21.055 | -0.23 | -1.08 | 21.055 | 21.055 | 21.055 | 0 |
| 1736443800 | 21.285 | 0.16 | 0.78 | 21.285 | 21.285 | 21.285 | 948 |
| 1736357400 | 21.12 | -0.01 | -0.06 | 21.085 | 21.12 | 21.085 | 1471 |
| 1736271000 | 21.1325 | -0.06 | -0.27 | 21.1325 | 21.1325 | 21.1325 | 8346 |
| 1736184600 | 21.19 | 0.16 | 0.75 | 21.125 | 21.19 | 21.115 | 5301 |
| 1735925400 | 21.0325 | 0.07 | 0.36 | 21.0325 | 21.0325 | 21.0325 | 512 |
| 1735839000 | 20.9575 | 0.37 | 1.80 | 20.9575 | 20.9575 | 20.9575 | 258 |
| 1735666200 | 20.5875 | 0 | 0.00 | 20.5875 | 20.5875 | 20.5875 | 0 |
| 1735579800 | 20.5875 | -0.05 | -0.23 | 20.5875 | 20.5875 | 20.5875 | 0 |
| 1735320600 | 20.635 | -0.21 | -1.01 | 20.75 | 20.75 | 20.635 | 5030 |
| 1735061400 | 20.845 | 0 | 0.00 | 20.845 | 20.845 | 20.845 | 0 |
| 1734975000 | 20.845 | 0.13 | 0.65 | 20.845 | 20.845 | 20.845 | 0 |
| 1734715800 | 20.71 | -0.08 | -0.37 | 20.71 | 20.71 | 20.71 | 0 |
| 1734629400 | 20.7875 | -0.15 | -0.69 | 20.7875 | 20.7875 | 20.7875 | 0 |
| 1734543000 | 20.9325 | 0.05 | 0.24 | 20.9325 | 20.9325 | 20.9325 | 25550 |
| 1734456600 | 20.8825 | -0.24 | -1.15 | 20.8825 | 20.8825 | 20.8825 | 455 |
| 1734370200 | 21.125 | -0.1 | -0.47 | 21.125 | 21.125 | 21.125 | 248 |
| 1734111000 | 21.225 | 0.15 | 0.69 | 21.225 | 21.225 | 21.225 | 14 |
| 1734024600 | 21.08 | 0.04 | 0.18 | 21.03 | 21.08 | 21.025 | 1888 |
| 1733938200 | 21.0425 | 0.09 | 0.44 | 21.0425 | 21.0425 | 21.0425 | 3096 |
| 1733851800 | 20.95 | -0.08 | -0.36 | 20.95 | 20.95 | 20.95 | 33960 |
| 1733765400 | 21.025 | 0.01 | 0.07 | 21.06 | 21.06 | 21.025 | 1466 |
| 1733506200 | 21.01 | -0.11 | -0.52 | 21.01 | 21.01 | 21.01 | 0 |
| 1733419800 | 21.12 | 0.09 | 0.42 | 21.15 | 21.155 | 21.12 | 1395 |
| 1733333400 | 21.0325 | 0.11 | 0.51 | 21.0325 | 21.0325 | 21.0325 | 0 |
| 1733247000 | 20.925 | -0 | -0.01 | 20.925 | 20.925 | 20.925 | 851 |
| 1733160600 | 20.9275 | 0.13 | 0.64 | 20.98 | 20.98 | 20.9275 | 1709 |
| 1732901400 | 20.795 | 0.07 | 0.34 | 20.795 | 20.795 | 20.795 | 77 |
| 1732815000 | 20.725 | -0.04 | -0.19 | 20.725 | 20.725 | 20.725 | 0 |
| 1732728600 | 20.765 | -0.42 | -1.96 | 20.765 | 20.765 | 20.765 | 0 |
| 1732642200 | 21.18 | -0.04 | -0.19 | 21.155 | 21.18 | 21.155 | 37092 |
| 1732555800 | 21.22 | -0.01 | -0.05 | 21.22 | 21.22 | 21.22 | 1295 |
| 1732296600 | 21.23 | 0.36 | 1.71 | 21.23 | 21.23 | 21.23 | 704 |
| 1732210200 | 20.8725 | 0.11 | 0.52 | 20.8725 | 20.8725 | 20.8725 | 0 |
| 1732123800 | 20.765 | -0.18 | -0.87 | 20.765 | 20.765 | 20.765 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
