Inscrivez-vous pour créer des alertes relatives aux instruments,
aux événements économiques et au contenu publié par vos auteurs préférés
Inscription gratuite Vous avez déjà un compte ? Connexion
Cotations
Tous types d’instruments
- Tous types d’instruments
- Indices
- Actions
- ETF
- Fonds
- Mat. prem.
- Devises
- Crypto
- Oblig.
- Certificats
Merci d'essayer une autre recherche
Version Sans-Pub. Améliorez votre expérience sur Investing.com. Économisez jusqu'à 40%. Plus de détails
ADR étrangers
Afrique du Sud
| Nom | Dernier | + Haut | + Bas | Var. | Var. % | Vol. | Heures | ||
|---|---|---|---|---|---|---|---|---|---|
| Harmony Gold Mining | 3,230 | 3,240 | 3,160 | +0,020 | +0,62% | 9,95M | 17/09 | ||
| Gold Fields ADR | 8,130 | 8,140 | 7,930 | -0,030 | -0,37% | 6,41M | 17/09 | ||
| AngloGold Ashanti ADR | 14,78 | 14,85 | 14,57 | -0,14 | -0,94% | 4,98M | 17/09 | ||
| Sibanye Gold ADR | 13,23 | 13,24 | 12,77 | +0,17 | +1,30% | 4,86M | 17/09 | ||
| Sasol ADR | 15,44 | 15,87 | 15,26 | -0,81 | -4,98% | 558,98K | 17/09 | ||
| African Gold Acquisition | 9,690 | 9,690 | 9,670 | 0,000 | 0,00% | 465,45K | 17/09 | ||
| DRDGOLD ADR | 9,04 | 9,07 | 8,79 | +0,17 | +1,92% | 450,84K | 17/09 | ||
| Net 1 UEPS | 4,550 | 4,615 | 4,550 | -0,080 | -1,73% | 227,41K | 17/09 | ||
| Impala Platinum Holdings Ltd PK | 12,240 | 12,420 | 12,177 | -0,055 | -0,45% | 176,08K | 17/09 | ||
| Naspers ADR | 32,43 | 32,94 | 32,26 | +0,15 | +0,46% | 175,07K | 17/09 | ||
| Standard Bank Group Ltd PK | 9,53 | 9,73 | 9,35 | -0,16 | -1,65% | 16,56K | 17/09 | ||
| Life Healthcare Group Holdings | 6,61 | 6,74 | 6,61 | -0,05 | -0,68% | 14,51K | 17/09 | ||
| MTN Group Ltd PK | 8,69 | 8,74 | 8,66 | +0,17 | +1,94% | 13,07K | 17/09 | ||
| Nedbank Group Ltd | 11,430 | 11,660 | 11,310 | -0,360 | -3,05% | 13,05K | 17/09 | ||
| Anglo American Platinum ADR | 15,220 | 15,650 | 15,190 | -0,305 | -1,96% | 12,29K | 17/09 | ||
| Wuhan General Gr Chn | 0,6600 | 0,7157 | 0,6400 | -0,0555 | -7,76% | 11,09K | 17/09 | ||
| Sanlam Ltd PK | 8,520 | 8,610 | 8,430 | -0,010 | -0,12% | 10,92K | 17/09 | ||
| Mix Telemats | 13,04 | 13,26 | 13,04 | -0,18 | -1,36% | 8,31K | 17/09 | ||
| Mr Price Group | 13,72 | 13,90 | 13,71 | -0,09 | -0,65% | 6,25K | 17/09 | ||
| Vodacom Group Ltd PK | 9,54 | 9,70 | 9,44 | +0,19 | +2,03% | 6,17K | 17/09 |
Allemagne
| Nom | Dernier | + Haut | + Bas | Var. | Var. % | Vol. | Heures | ||
|---|---|---|---|---|---|---|---|---|---|
| BioNTech | 359,18 | 370,80 | 344,81 | -13,47 | -3,61% | 5,65M | 17/09 | ||
| Qell Acquisition | 10,780 | 11,641 | 10,120 | +0,020 | +0,19% | 4,32M | 17/09 | ||
| Deutsche Bank | 12,91 | 13,24 | 12,88 | -0,21 | -1,60% | 3,40M | 17/09 | ||
| Jumia Tech | 19,99 | 20,27 | 19,48 | +0,55 | +2,83% | 2,77M | 17/09 | ||
| Trivago | 2,430 | 2,580 | 2,400 | -0,090 | -3,57% | 1,21M | 17/09 | ||
| Affimed NV | 6,390 | 6,417 | 6,145 | +0,040 | +0,63% | 1,20M | 17/09 | ||
| CureVac NV | 55,11 | 55,74 | 53,73 | 0,00 | 0,00% | 813,63K | 17/09 | ||
| ATAI Life Sciences BV | 16,42 | 16,51 | 15,50 | +1,19 | +7,81% | 557,25K | 17/09 | ||
| Porsche Automobile Holding SE | 9,73 | 9,83 | 9,68 | -0,28 | -2,80% | 551,09K | 17/09 | ||
| Bayer AG PK | 13,29 | 13,39 | 13,21 | -0,19 | -1,41% | 550,85K | 17/09 | ||
| SAP ADR | 143,32 | 145,14 | 142,39 | -1,54 | -1,06% | 546,14K | 17/09 | ||
| Volkswagen 10 Pref ADR | 31,80 | 32,28 | 31,55 | -1,01 | -3,08% | 521,07K | 17/09 | ||
| Deutsche Telekom ADR | 20,53 | 20,68 | 20,35 | -0,10 | -0,48% | 484,91K | 17/09 | ||
| Immunic | 9,42 | 9,93 | 9,42 | -0,29 | -2,99% | 464,70K | 17/09 | ||
| Fresenius Medical Care ADR | 35,55 | 35,63 | 35,27 | +0,20 | +0,57% | 278,64K | 17/09 | ||
| InflaRx | 2,730 | 2,790 | 2,650 | +0,060 | +2,25% | 244,84K | 17/09 | ||
| BASF ADR | 18,56 | 18,89 | 18,48 | -0,64 | -3,33% | 228,25K | 17/09 | ||
| Allianz ADR | 22,30 | 22,66 | 22,26 | -0,35 | -1,52% | 202,50K | 17/09 | ||
| MorphoSys ADR | 12,00 | 12,33 | 12,00 | +0,02 | +0,17% | 190,90K | 17/09 | ||
| MYT Netherlands | 27,72 | 27,87 | 26,93 | +0,58 | +2,14% | 177,55K | 17/09 |
Argentine
| Nom | Dernier | + Haut | + Bas | Var. | Var. % | Vol. | Heures | ||
|---|---|---|---|---|---|---|---|---|---|
| YPF Sociedad Anonima | 5,180 | 5,290 | 5,105 | -0,170 | -3,18% | 2,13M | 17/09 | ||
| Grupo Financiero Galicia ADR | 10,980 | 11,410 | 10,883 | -0,090 | -0,81% | 944,84K | 17/09 | ||
| BBVA Banco Frances ADR | 4,220 | 4,355 | 4,100 | -0,040 | -0,94% | 640,98K | 17/09 | ||
| Despegar.com | 11,50 | 11,83 | 11,46 | -0,24 | -2,04% | 514,59K | 17/09 | ||
| Grupo Supervielle | 2,410 | 2,497 | 2,380 | -0,050 | -2,03% | 449,88K | 17/09 | ||
| Central Puerto | 3,350 | 3,400 | 3,210 | +0,010 | +0,30% | 419,64K | 17/09 | ||
| Banco Macro B ADR | 19,67 | 19,92 | 19,07 | +0,23 | +1,18% | 345,72K | 17/09 | ||
| Telecom Argentina ADR | 5,060 | 5,371 | 5,050 | -0,270 | -5,07% | 318,13K | 17/09 | ||
| MercadoLibre | 1.878,23 | 1.903,66 | 1.871,80 | -3,12 | -0,17% | 291,98K | 17/09 | ||
| Cresud SACIF | 5,190 | 5,680 | 5,170 | -0,280 | -5,12% | 260,44K | 17/09 | ||
| Loma Negra ADR | 7,270 | 7,490 | 7,235 | +0,030 | +0,41% | 169,20K | 17/09 | ||
| Pampa Energia ADR | 17,65 | 18,53 | 17,60 | -0,65 | -3,55% | 160,91K | 17/09 | ||
| Transportadora Gas ADR | 5,170 | 5,361 | 5,140 | -0,110 | -2,08% | 102,53K | 17/09 | ||
| Edenor ADR | 6,800 | 7,050 | 6,750 | -0,110 | -1,59% | 101,82K | 17/09 | ||
| IRSA Propiedades ADR | 3,04 | 3,08 | 2,94 | -0,03 | -0,98% | 98,28K | 17/09 | ||
| IRSA ADR | 4,430 | 4,580 | 4,370 | -0,100 | -2,21% | 45,70K | 17/09 | ||
| Bioceres Crop | 12,92 | 13,27 | 12,89 | +0,07 | +0,54% | 11,94K | 17/09 |
Australie
| Nom | Dernier | + Haut | + Bas | Var. | Var. % | Vol. | Heures | ||
|---|---|---|---|---|---|---|---|---|---|
| BHP Billiton Ltd ADR | 55,54 | 56,12 | 54,78 | -2,57 | -4,42% | 6,13M | 17/09 | ||
| BHP Group ADR | 52,14 | 52,85 | 51,43 | -2,72 | -4,96% | 5,27M | 17/09 | ||
| Paladin Energy | 0,677 | 0,788 | 0,652 | -0,050 | -6,85% | 4,74M | 17/09 | ||
| Greenland Minerals and Energy | 0,095 | 0,099 | 0,086 | +0,008 | +9,20% | 2,54M | 17/09 | ||
| Bannerman Resources Ltd | 0,26 | 0,29 | 0,26 | -0,03 | -8,72% | 1,64M | 17/09 | ||
| BHP Billiton Ltd | 27,4600 | 27,4600 | 27,4600 | -1,3900 | -4,82% | 1,14M | 17/09 | ||
| Jervois Mining Ltd | 0,40 | 0,40 | 0,37 | 0,01 | 1,27% | 570,26K | 17/09 | ||
| Deep Yellow | 0,94 | 0,99 | 0,93 | -0,02 | -2,34% | 568,11K | 17/09 | ||
| Propanc Biopharma | 0,0320 | 0,0320 | 0,0310 | +0,0005 | +1,59% | 378,06K | 17/09 | ||
| Immutep ADR | 3,920 | 4,000 | 3,725 | +0,060 | +1,55% | 324,79K | 17/09 | ||
| Brookside Energy | 0,023 | 0,023 | 0,002 | -0,002 | -8,00% | 199,10K | 16/09 | ||
| Mesoblast | 6,170 | 6,300 | 6,105 | -0,180 | -2,83% | 196,67K | 17/09 | ||
| Alterity Therapeutics | 1,3000 | 1,3152 | 1,2700 | -0,0100 | -0,76% | 195,15K | 17/09 | ||
| Fortescue Metals ADR | 21,810 | 23,080 | 21,720 | -2,770 | -11,27% | 157,10K | 17/09 | ||
| National Australia Bank ADR | 10,13 | 10,60 | 10,10 | -0,19 | -1,84% | 122,03K | 17/09 | ||
| Benitec Biopharma ADR | 4,070 | 4,070 | 3,760 | +0,280 | +7,39% | 120,15K | 17/09 | ||
| Orocobre | 6,65 | 6,79 | 6,62 | -0,14 | -2,11% | 115,02K | 17/09 | ||
| Genetic Technologies | 3,390 | 3,430 | 3,270 | +0,070 | +2,11% | 114,54K | 17/09 | ||
| Lynas Rare Earths ADR | 5,4500 | 5,6550 | 5,4500 | -0,1900 | -3,37% | 112,07K | 17/09 | ||
| Lynas Rare Earths | 5,460 | 5,600 | 5,350 | -0,142 | -2,53% | 102,03K | 17/09 |
Autriche
| Nom | Dernier | + Haut | + Bas | Var. | Var. % | Vol. | Heures | ||
|---|---|---|---|---|---|---|---|---|---|
| Erste Group Bank AG PK | 21,05 | 21,25 | 20,88 | +0,05 | +0,24% | 53,83K | 17/09 | ||
| OMV AG PK | 58,03 | 58,26 | 57,94 | -1,68 | -2,82% | 3,38K | 17/09 | ||
| Voestalpine AG PK | 8,03 | 8,23 | 8,03 | -0,38 | -4,52% | 2,33K | 17/09 | ||
| Wienerberger Baustoffindustrie | 7,270 | 7,360 | 7,160 | -0,378 | -4,94% | 1,19K | 17/09 | ||
| Vienna Insurance ADR | 5,62 | 5,62 | 5,62 | +0,00 | +0,00% | 1,00K | 15/09 | ||
| Erste Bank | 41,300 | 41,830 | 41,300 | +0,180 | +0,44% | 0,48K | 17/09 | ||
| Andritz ADR | 11,66 | 11,66 | 11,66 | +0,00 | +0,00% | 0,43K | 14/09 | ||
| Telekom Austria AG PK | 17,55 | 17,55 | 17,55 | -0,76 | -4,13% | 0,20K | 17/09 | ||
| Verbund ADR | 23,00 | 23,00 | 23,00 | +0,00 | +0,00% | 0,13K | 13/09 | ||
| Schoeller Bleckmann ADR | 4,40 | 4,40 | 4,40 | 0,00 | 0,00% | 0,13K | 16/09 | ||
| Raiffeisen Bank ADR | 6,26 | 6,26 | 6,26 | -0,16 | -2,49% | 0,12K | 17/09 | ||
| Flughafen Wien ADR | 11,8 | 11,8 | 11,8 | 0,0 | 0,00% | 0 | 03/08 | ||
| Palfinger ADR | 43,00 | 43,00 | 42,85 | 0,00 | 0,00% | 0 | 13/08 | ||
| Oesterreichische Post ADR | 23,4 | 23,4 | 23,4 | 0,0 | 0,00% | 0 | 01/09 | ||
| Mayr Melnhof Karton ADR | 42,11 | 42,11 | 42,11 | 0,00 | 0,00% | 0 | 06/11 | ||
| EVN ADR | 4,55 | 4,55 | 4,55 | 0,00 | 0,00% | 0 | 22/07 | ||
| Wolford ADR | 1,98 | 1,98 | 1,98 | 0,00 | 0,00% | 0 | 20/08 |
Belgique
| Nom | Dernier | + Haut | + Bas | Var. | Var. % | Vol. | Heures | ||
|---|---|---|---|---|---|---|---|---|---|
| Anheuser Busch ADR | 57,96 | 58,00 | 57,27 | +0,57 | +0,99% | 3,02M | 17/09 | ||
| Euronav | 8,450 | 8,560 | 8,430 | -0,180 | -2,09% | 2,06M | 17/09 | ||
| Materialise NV | 23,77 | 24,89 | 23,41 | +0,43 | +1,84% | 1,14M | 17/09 | ||
| Galapagos ADR | 55,64 | 55,99 | 54,85 | +0,35 | +0,63% | 293,99K | 17/09 | ||
| UCB ADR | 54,21 | 54,50 | 53,92 | -0,31 | -0,57% | 175,78K | 17/09 | ||
| Umicore ADR | 14,31 | 14,43 | 14,29 | -0,37 | -2,52% | 29,59K | 17/09 | ||
| KBC Groep ADR | 42,26 | 42,81 | 42,02 | -0,70 | -1,63% | 18,73K | 17/09 | ||
| Celyad SA | 4,395 | 4,410 | 4,290 | +0,035 | +0,80% | 9,68K | 17/09 | ||
| ageas SA/NV | 47,63 | 48,43 | 47,62 | -1,15 | -2,36% | 8,92K | 17/09 | ||
| Proximus ADR | 3,90 | 3,96 | 3,90 | +0,02 | +0,52% | 1,79K | 16/09 | ||
| Brussel Lambert ADR | 11,50 | 11,50 | 11,21 | +0,23 | +2,04% | 1,28K | 15/09 | ||
| Telenet ADR | 18,6 | 18,6 | 18,6 | -0,1 | -0,61% | 0,31K | 17/09 | ||
| Nyxoah | 30,67 | 30,69 | 30,67 | +0,71 | +2,37% | 0,27K | 17/09 | ||
| GBL | 113,1400 | 113,1400 | 113,1400 | +0,0000 | +0,00% | 0,18K | 16/09 | ||
| Etablissementen Franz Colruyt ADR | 14,26 | 14,26 | 14,26 | +0,00 | +0,00% | 0,14K | 14/09 | ||
| Galapagos | 55,43 | 55,43 | 55,43 | 0,00 | 0,00% | 0,00K | 16/09 | ||
| Bpost ADR | 9,660 | 9,660 | 9,660 | +0,000 | +0,00% | 0 | 30/08 | ||
| D’Ieteren ADR | 78,25 | 78,25 | 78,25 | 0,00 | 0,00% | 0 | 24/08 | ||
| NV Bekaert ADR | 2,610 | 2,610 | 2,160 | 0,000 | 0,00% | 0 | 21/05 | ||
| Dexia ADR | 0,94 | 0,94 | 0,94 | 0,00 | 0,00% | 0 | 14/08 |
Brésil
| Nom | Dernier | + Haut | + Bas | Var. | Var. % | Vol. | Heures | ||
|---|---|---|---|---|---|---|---|---|---|
| Vale ADR | 16,31 | 16,56 | 15,94 | -0,41 | -2,45% | 57,99M | 17/09 | ||
| Ambev SA | 2,960 | 2,960 | 2,850 | -0,070 | -2,31% | 41,09M | 17/09 | ||
| Banco Bradesco | 3,790 | 3,900 | 3,770 | -0,150 | -3,81% | 36,23M | 17/09 | ||
| Petroleo Brasileiro Petrobras ADR | 9,71 | 10,04 | 9,70 | -0,47 | -4,62% | 33,45M | 17/09 | ||
| Itau Unibanco | 5,240 | 5,310 | 5,220 | -0,130 | -2,42% | 27,56M | 17/09 | ||
| Gerdau ADR | 4,630 | 4,835 | 4,620 | -0,320 | -6,46% | 13,10M | 17/09 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 9,37 | 9,69 | 9,36 | -0,51 | -5,16% | 11,24M | 17/09 | ||
| Brazil Minerals | 0,0096 | 0,0100 | 0,0093 | 0,0000 | 0,00% | 8,75M | 17/09 | ||
| BRF ADR | 4,400 | 4,440 | 4,390 | -0,090 | -2,00% | 6,63M | 17/09 | ||
| CEMIG Pref ADR | 2,550 | 2,555 | 2,510 | -0,020 | -0,78% | 5,03M | 17/09 | ||
| SID Nacional ADR | 5,640 | 5,800 | 5,590 | -0,290 | -4,89% | 3,74M | 17/09 | ||
| Sabesp ADR | 6,640 | 6,670 | 6,535 | -0,070 | -1,04% | 2,55M | 17/09 | ||
| Telefonica Brasil ADR | 7,800 | 7,860 | 7,720 | -0,090 | -1,14% | 1,77M | 17/09 | ||
| Suzano Papel ADR | 10,07 | 10,17 | 9,93 | -0,35 | -3,36% | 1,74M | 17/09 | ||
| PagSeguro Digital | 56,49 | 56,74 | 55,34 | +0,77 | +1,38% | 1,64M | 17/09 | ||
| Gol Linhas Aereas ADR | 7,320 | 7,620 | 7,230 | -0,280 | -3,68% | 1,62M | 17/09 | ||
| Xp | 45,08 | 46,74 | 44,82 | -1,08 | -2,34% | 1,45M | 17/09 | ||
| Ultrapar Participacoes | 2,660 | 2,690 | 2,600 | -0,080 | -2,92% | 1,35M | 17/09 | ||
| Embraer ADR | 15,89 | 16,32 | 15,81 | -0,22 | -1,37% | 1,31M | 17/09 | ||
| COPEL Pref ADR | 6,150 | 6,190 | 5,990 | -0,040 | -0,65% | 1,25M | 17/09 |
Canada
| Nom | Dernier | + Haut | + Bas | Var. | Var. % | Vol. | Heures | ||
|---|---|---|---|---|---|---|---|---|---|
| Novation Hldgs Inc. | 0,00080 | 0,00090 | 0,00070 | -0,00010 | -11,11% | 274,65M | 17/09 | ||
| Nouveau Life Pharma | 0,0017 | 0,0018 | 0,0014 | +0,0003 | +21,43% | 263,13M | 17/09 | ||
| Two Hands | 0,0034 | 0,0035 | 0,0031 | +0,0003 | +9,68% | 167,49M | 17/09 | ||
| Eco-Tek Group, Inc. | 0,00130 | 0,00130 | 0,00090 | +0,00050 | +62,50% | 155,86M | 17/09 | ||
| Plyzer Tech | 0,0002 | 0,0002 | 0,0001 | +0,0001 | +100,00% | 94,66M | 17/09 | ||
| Grow Solutions | 0,0007 | 0,0007 | 0,0006 | 0,0000 | 0,00% | 91,72M | 17/09 | ||
| Sundial Growers | 0,7254 | 0,7254 | 0,7051 | +0,0061 | +0,85% | 49,29M | 17/09 | ||
| Global Develpmts | 0,00340 | 0,00500 | 0,00320 | +0,00060 | +21,43% | 43,56M | 17/09 | ||
| Meta Materials | 5,180 | 5,250 | 4,930 | +0,070 | +1,37% | 34,99M | 17/09 | ||
| Denison Mines | 1,6100 | 1,7200 | 1,5300 | -0,0900 | -5,29% | 30,54M | 17/09 | ||
| KAT Exploration | 0,0043 | 0,0045 | 0,0039 | -0,0001 | -2,27% | 27,49M | 17/09 | ||
| Northern Dynasty Minerals | 0,4900 | 0,5100 | 0,4510 | +0,0080 | +1,66% | 24,32M | 17/09 | ||
| Barrick Gold | 18,36 | 18,49 | 18,26 | -0,15 | -0,81% | 20,29M | 17/09 | ||
| Yamana Gold | 4,050 | 4,090 | 4,020 | -0,040 | -0,98% | 19,41M | 17/09 | ||
| Kinross Gold | 5,480 | 5,580 | 5,430 | -0,100 | -1,79% | 18,39M | 17/09 | ||
| TMC the metals company | 10,380 | 12,000 | 9,730 | -2,010 | -16,22% | 18,34M | 17/09 | ||
| Digatrade Financial | 0,003 | 0,004 | 0,003 | -0,000 | -8,11% | 16,75M | 17/09 | ||
| Solar Energy Initiat | 0,00800 | 0,00810 | 0,00720 | +0,00050 | +6,67% | 15,94M | 17/09 | ||
| Abcellera Biologics | 20,36 | 22,63 | 19,81 | +0,56 | +2,83% | 14,64M | 17/09 | ||
| Cameco | 22,46 | 24,34 | 22,22 | -1,57 | -6,53% | 14,52M | 17/09 |
Chili
| Nom | Dernier | + Haut | + Bas | Var. | Var. % | Vol. | Heures | ||
|---|---|---|---|---|---|---|---|---|---|
| Enel Americas ADR | 6,110 | 6,310 | 6,100 | -0,200 | -3,17% | 1,10M | 17/09 | ||
| Enel Chile ADR | 2,350 | 2,420 | 2,350 | -0,090 | -3,69% | 871,92K | 17/09 | ||
| Soquimich B ADR | 55,36 | 56,22 | 54,17 | -0,90 | -1,60% | 832,48K | 17/09 | ||
| LATAM Airlines ADR | 1,71 | 1,73 | 1,66 | +0,02 | +1,18% | 208,71K | 17/09 | ||
| Santander Chile ADR | 20,70 | 20,85 | 20,63 | -0,06 | -0,29% | 202,01K | 17/09 | ||
| Cervecerias ADR | 18,03 | 18,58 | 18,00 | -0,64 | -3,43% | 170,52K | 17/09 | ||
| Banco De Chile | 19,52 | 19,72 | 19,39 | -0,32 | -1,61% | 55,08K | 17/09 | ||
| Embotelladora Andina B ADR | 13,54 | 13,99 | 13,44 | -0,32 | -2,31% | 2,44K | 17/09 | ||
| Itau CorpBanca ADR | 3,834 | 3,885 | 3,820 | -0,136 | -3,43% | 1,90K | 17/09 | ||
| Embotelladora Andina | 11,75 | 11,75 | 11,75 | -0,03 | -0,25% | 0,12K | 17/09 | ||
| Cerro Grande Mining Corp | 0,008 | 0,008 | 0,008 | 0,000 | 0,00% | 0 | 16/06 | ||
| Enel Generacion ADR | 9,40 | 9,44 | 9,40 | 0,00 | 0,00% | 0 | 16/12 |
Chine
| Nom | Dernier | + Haut | + Bas | Var. | Var. % | Vol. | Heures | ||
|---|---|---|---|---|---|---|---|---|---|
| Farmmi | 0,2266 | 0,2398 | 0,2222 | -0,0132 | -5,50% | 115,64M | 17/09 | ||
| New Oriental Education&Tech | 1,900 | 1,910 | 1,850 | +0,020 | +1,06% | 38,39M | 17/09 | ||
| RLX Technology | 4,820 | 5,050 | 4,750 | -0,150 | -3,02% | 33,29M | 17/09 | ||
| Nio A ADR | 37,51 | 37,57 | 36,97 | +0,42 | +1,13% | 29,62M | 17/09 | ||
| Alibaba ADR | 160,05 | 160,38 | 158,09 | +3,79 | +2,43% | 25,35M | 17/09 | ||
| Didi Global | 8,30 | 8,34 | 8,11 | +0,13 | +1,59% | 16,47M | 17/09 | ||
| Tencent Music Entertainment Group | 7,87 | 8,12 | 7,81 | -0,03 | -0,38% | 14,34M | 17/09 | ||
| TAL Education | 4,62 | 4,62 | 4,38 | +0,14 | +3,13% | 14,20M | 17/09 | ||
| Ke Hldg | 17,08 | 17,44 | 16,34 | +0,83 | +5,11% | 13,22M | 17/09 | ||
| Canaan | 8,010 | 8,195 | 7,620 | +0,250 | +3,22% | 11,53M | 17/09 | ||
| Xpeng | 39,01 | 39,12 | 37,70 | +1,42 | +3,78% | 11,16M | 17/09 | ||
| Vipshop | 12,86 | 13,25 | 12,72 | +0,04 | +0,31% | 9,59M | 17/09 | ||
| JD.com Inc Adr | 77,69 | 79,71 | 77,24 | +0,52 | +0,67% | 9,58M | 17/09 | ||
| Lufax | 7,72 | 7,89 | 7,58 | -0,12 | -1,53% | 9,19M | 17/09 | ||
| Luokung Tech | 1,590 | 1,590 | 1,470 | +0,090 | +6,00% | 8,98M | 17/09 | ||
| Li Auto | 29,09 | 29,21 | 28,59 | +0,21 | +0,73% | 8,81M | 17/09 | ||
| Meten Edtechx Education | 0,3334 | 0,3359 | 0,3251 | -0,0031 | -0,92% | 8,79M | 17/09 | ||
| Molecular Data | 0,3183 | 0,3256 | 0,3050 | -0,0048 | -1,49% | 8,48M | 17/09 | ||
| Tencent ADR | 58,900 | 59,440 | 58,300 | +0,620 | +1,06% | 7,34M | 17/09 | ||
| iQIYI | 8,70 | 9,10 | 8,66 | -0,21 | -2,36% | 6,79M | 17/09 |
Chypre
| Nom | Dernier | + Haut | + Bas | Var. | Var. % | Vol. | Heures | ||
|---|---|---|---|---|---|---|---|---|---|
| Nexters | 9,69 | 13,17 | 9,30 | +0,21 | +2,22% | 5,38M | 17/09 | ||
| Castor Maritime | 2,550 | 2,670 | 2,450 | -0,030 | -1,16% | 4,32M | 17/09 | ||
| QIWI | 8,17 | 8,40 | 8,15 | -0,22 | -2,62% | 669,99K | 17/09 | ||
| HeadHunter ADR | 52,16 | 54,21 | 52,06 | -1,78 | -3,30% | 101,97K | 17/09 | ||
| Polymetal International ADR | 18,39 | 18,48 | 18,30 | -0,18 | -0,95% | 3,53K | 17/09 | ||
| Polymetal | 18,4 | 18,5 | 18,1 | -0,2 | -1,08% | 1,88K | 17/09 | ||
| Bank of Cyprus | 1,38 | 1,38 | 1,38 | 0,00 | 0,00% | 0 | 06/08 |
Colombie
| Nom | Dernier | + Haut | + Bas | Var. | Var. % | Vol. | Heures | ||
|---|---|---|---|---|---|---|---|---|---|
| Bakken Energy Corp | 0,000 | 0,000 | 0,000 | 0,000 | 0,00% | 1,10M | 14/09 | ||
| Ecopetrol ADR | 13,33 | 13,60 | 13,32 | -0,34 | -2,49% | 1,08M | 17/09 | ||
| BanColombia ADR | 32,42 | 32,76 | 32,05 | -0,18 | -0,55% | 694,58K | 17/09 | ||
| Goff Corp | 0,18000 | 0,18500 | 0,15000 | +0,01500 | +9,09% | 276,94K | 17/09 | ||
| GeoPark Ltd | 11,58 | 11,90 | 11,45 | -0,36 | -3,02% | 194,24K | 17/09 | ||
| Grupo Aval | 5,830 | 5,856 | 5,730 | +0,040 | +0,69% | 142,45K | 17/09 | ||
| Tecnoglass | 22,07 | 22,25 | 21,77 | -0,09 | -0,41% | 88,25K | 17/09 | ||
| Blueberries Medical | 0,0702 | 0,0702 | 0,0667 | +0,0007 | +0,97% | 27,28K | 17/09 | ||
| Cementos Argos ADR | 7,00 | 7,00 | 7,00 | 0,00 | 0,00% | 0,30K | 16/09 | ||
| Nutresa ADR | 3,29 | 3,29 | 3,29 | 0,00 | 0,00% | 0 | 27/08 | ||
| Inversiones Suramericana ADR | 10,30 | 10,30 | 10,30 | 0,00 | 0,00% | 0 | 26/08 | ||
| Interconnection Electric | 120,00 | 120,00 | 120,00 | 0,00 | 0,00% | 0 | 03/08 |
Corée du Sud
| Nom | Dernier | + Haut | + Bas | Var. | Var. % | Vol. | Heures | ||
|---|---|---|---|---|---|---|---|---|---|
| Coupang LLC | 29,72 | 29,99 | 28,99 | +0,31 | +1,05% | 12,87M | 17/09 | ||
| LG Display | 8,25 | 8,46 | 8,16 | -0,21 | -2,48% | 5,62M | 17/09 | ||
| KT | 13,81 | 13,85 | 13,75 | -0,02 | -0,14% | 928,18K | 17/09 | ||
| SK Telecom ADR | 27,90 | 28,34 | 27,58 | -0,55 | -1,93% | 892,20K | 17/09 | ||
| POSCO | 74,44 | 76,14 | 73,75 | -1,96 | -2,57% | 328,01K | 17/09 | ||
| KB Financial | 43,58 | 44,31 | 43,57 | -0,85 | -1,91% | 216,16K | 17/09 | ||
| Kepco ADR | 10,26 | 10,37 | 10,18 | -0,02 | -0,19% | 200,88K | 17/09 | ||
| Shinhan | 32,28 | 32,85 | 32,25 | -0,58 | -1,77% | 141,01K | 17/09 | ||
| Doubledown | 17,62 | 17,72 | 17,26 | +0,32 | +1,85% | 72,71K | 17/09 | ||
| Gravity Co | 96,50 | 96,56 | 93,61 | -0,28 | -0,29% | 22,92K | 17/09 | ||
| Woori Financial | 27,63 | 28,27 | 27,60 | -0,62 | -2,19% | 14,94K | 17/09 | ||
| Hyundai Motor DRC | 43,00 | 43,63 | 42,18 | -1,44 | -3,24% | 3,26K | 17/09 | ||
| I-On Digital | 0,17 | 0,18 | 0,18 | 0,01 | 2,94% | 1,66K | 17/09 | ||
| Samsung Electronics Co | 2.210,00 | 2.210,00 | 2.210,00 | 0,00 | 0,00% | 0 | 04/02 | ||
| Hyundai Motor | 89,00 | 89,00 | 89,00 | 0,00 | 0,00% | 0 | 14/11 | ||
| Hyundai Motor ADR | 0 | 0 | 0 | 0 | 0,00% | 0 | 04/02 | ||
| e-MARINE Global | 0,0 | 0,0 | 0,0 | 0,0 | 0,00% | 0 | 12/08 |
Danemark
| Nom | Dernier | + Haut | + Bas | Var. | Var. % | Vol. | Heures | ||
|---|---|---|---|---|---|---|---|---|---|
| Novo Nordisk ADR | 101,41 | 102,29 | 100,94 | -0,97 | -0,95% | 1,50M | 17/09 | ||
| Genmab AS | 43,12 | 43,24 | 42,42 | +0,84 | +1,99% | 739,90K | 17/09 | ||
| Orphazyme | 4,760 | 4,780 | 4,520 | +0,160 | +3,48% | 722,82K | 17/09 | ||
| Vestas Wind Systems AS | 13,17 | 13,18 | 12,96 | -0,23 | -1,74% | 428,91K | 17/09 | ||
| Ascendis Pharma AS | 161,51 | 163,21 | 158,20 | +2,29 | +1,44% | 295,27K | 17/09 | ||
| Galecto | 4,030 | 4,290 | 4,010 | -0,190 | -4,50% | 251,11K | 17/09 | ||
| Cann American | 0,01700 | 0,01700 | 0,01410 | +0,00100 | +6,25% | 231,02K | 17/09 | ||
| AP Moeller-Maersk AS | 15,51 | 15,72 | 15,45 | -0,27 | -1,69% | 96,36K | 17/09 | ||
| Carlsberg AS | 31,94 | 32,44 | 31,81 | -0,13 | -0,41% | 80,44K | 17/09 | ||
| LiqTech | 5,630 | 5,920 | 5,630 | -0,220 | -3,76% | 66,65K | 17/09 | ||
| Forward Pharma A S | 6,090 | 6,300 | 5,930 | -0,010 | -0,16% | 62,48K | 17/09 | ||
| Orsted ADR | 46,51 | 46,62 | 46,06 | -0,79 | -1,67% | 56,90K | 17/09 | ||
| Evaxion Biotech AS | 8,580 | 8,812 | 8,000 | +0,480 | +5,93% | 32,40K | 17/09 | ||
| Coloplast A | 17,01 | 17,24 | 16,86 | -0,30 | -1,75% | 28,57K | 17/09 | ||
| Chr Hansen ADR | 21,32 | 21,48 | 21,28 | -0,54 | -2,47% | 22,01K | 17/09 | ||
| DSV ADR | 132,50 | 132,50 | 131,50 | -0,61 | -0,46% | 20,43K | 17/09 | ||
| Danske Bank A/S ADR | 8,28 | 8,40 | 8,27 | -0,04 | -0,48% | 11,65K | 17/09 | ||
| Novozymes AS | 76,35 | 77,00 | 76,21 | -0,51 | -0,66% | 9,24K | 17/09 | ||
| Vestas Wind | 38,9610 | 39,8200 | 38,9600 | -1,4690 | -3,63% | 3,13K | 17/09 | ||
| H Lundbeck ADR | 26,895 | 26,950 | 26,750 | -0,135 | -0,50% | 3,10K | 17/09 |
Émirats Arabes Unis
| Nom | Dernier | + Haut | + Bas | Var. | Var. % | Vol. | Heures | ||
|---|---|---|---|---|---|---|---|---|---|
| Argentum 47 | 0,0049 | 0,0050 | 0,0044 | -0,0001 | -1,02% | 734,72K | 17/09 | ||
| Yalla | 8,34 | 8,46 | 8,22 | -0,05 | -0,60% | 547,63K | 17/09 | ||
| Brooge Holdings Ltd | 9,091 | 9,396 | 9,000 | -0,309 | -3,29% | 2,71K | 17/09 | ||
| Amira Nature Foods | 0,53 | 0,90 | 0,53 | -0,04 | -7,02% | 0,63K | 17/09 |
Espagne
| Nom | Dernier | + Haut | + Bas | Var. | Var. % | Vol. | Heures | ||
|---|---|---|---|---|---|---|---|---|---|
| Santander ADR | 3,580 | 3,685 | 3,570 | -0,120 | -3,24% | 3,66M | 17/09 | ||
| BBVA ADR | 6,650 | 6,850 | 6,640 | -0,120 | -1,77% | 2,66M | 17/09 | ||
| Telefonica ADR | 4,850 | 4,930 | 4,850 | -0,030 | -0,61% | 1,84M | 17/09 | ||
| Grifols ADR | 15,39 | 15,71 | 14,72 | +0,94 | +6,51% | 1,65M | 17/09 | ||
| IAG ADR | 4,10 | 4,19 | 4,06 | +0,17 | +4,33% | 375,90K | 17/09 | ||
| Red Electrica ADR | 9,970 | 10,040 | 9,950 | -0,170 | -1,68% | 150,34K | 17/09 | ||
| Iberdrola SA | 43,97 | 44,63 | 43,93 | -0,31 | -0,70% | 144,75K | 17/09 | ||
| Inditex ADR | 18,65 | 18,77 | 18,46 | +0,15 | +0,81% | 129,46K | 17/09 | ||
| Caixabank ADR | 1,00 | 1,03 | 0,97 | -0,02 | -1,96% | 108,78K | 17/09 | ||
| Amadeus IT Holding SA PK | 61,34 | 62,11 | 60,25 | +0,23 | +0,38% | 98,28K | 17/09 | ||
| Repsol SA | 11,81 | 11,93 | 11,71 | -0,07 | -0,59% | 36,26K | 17/09 | ||
| Enagas SA | 10,850 | 11,020 | 10,840 | -0,200 | -1,81% | 32,66K | 17/09 | ||
| Siemens Gamesa ADR | 5,17 | 5,20 | 5,15 | -0,11 | -1,99% | 18,73K | 17/09 | ||
| ACS Actividades Construccion ADR | 5,29 | 5,36 | 5,29 | -0,13 | -2,40% | 17,79K | 17/09 | ||
| Berkeley Energy | 0,2520 | 0,2592 | 0,2400 | -0,0080 | -3,08% | 15,98K | 16/09 | ||
| Ferrovial | 28,65 | 29,23 | 28,62 | -0,57 | -1,95% | 9,86K | 17/09 | ||
| Naturgy Energy ADR | 5,01 | 5,06 | 5,00 | -0,07 | -1,38% | 7,83K | 17/09 | ||
| Promotora De Informaciones | 0,730 | 0,730 | 0,730 | 0,000 | 0,00% | 7,20K | 14/09 | ||
| IAG | 1,96 | 1,96 | 1,96 | +0,05 | +2,62% | 5,02K | 16/09 | ||
| Zenosense | 0,008 | 0,008 | 0,008 | -0,001 | -9,77% | 2,90K | 17/09 |
Finlande
| Nom | Dernier | + Haut | + Bas | Var. | Var. % | Vol. | Heures | ||
|---|---|---|---|---|---|---|---|---|---|
| Nokia ADR | 5,500 | 5,570 | 5,470 | -0,120 | -2,14% | 21,67M | 17/09 | ||
| Nordea Bank ADR | 12,67 | 12,67 | 12,49 | +0,10 | +0,76% | 90,86K | 17/09 | ||
| Sampo OYJ | 25,25 | 25,49 | 25,19 | -0,44 | -1,71% | 36,26K | 17/09 | ||
| Stora Enso Oyj PK | 17,98 | 18,32 | 17,91 | -0,85 | -4,51% | 27,99K | 17/09 | ||
| Kone Oyj ADR | 37,07 | 37,34 | 37,00 | -0,67 | -1,78% | 22,30K | 17/09 | ||
| Neste | 29,85 | 30,44 | 29,84 | -0,84 | -2,74% | 16,93K | 17/09 | ||
| Fortum ADR | 6,120 | 6,120 | 6,060 | -0,152 | -2,42% | 3,98K | 17/09 | ||
| Kesko ADR | 18,600 | 18,760 | 18,600 | -0,210 | -1,12% | 3,62K | 17/09 | ||
| Metso Outotec OTC | 4,90 | 5,03 | 4,90 | -0,45 | -8,41% | 1,02K | 17/09 | ||
| Uponor | 32,00 | 32,00 | 32,00 | 0,00 | 0,00% | 0,80K | 13/09 | ||
| Outokumpu ADR | 3,36 | 3,36 | 3,36 | +0,03 | +0,90% | 0,50K | 17/09 | ||
| Fortum | 30,480 | 30,480 | 30,480 | +1,880 | +6,57% | 0,37K | 17/09 | ||
| Kone Corporation | 76,0500 | 76,0500 | 75,7000 | -1,1500 | -1,49% | 0,36K | 16/09 | ||
| Nokian Tyres ADR | 18,08 | 18,08 | 18,08 | -0,24 | -1,31% | 0,32K | 17/09 | ||
| Wartsila ADR | 2,65 | 2,70 | 2,65 | -0,11 | -3,99% | 0,24K | 15/09 | ||
| UPM-Kymmene Corp | 26,45 | 26,55 | 26,29 | 0,00 | 0,00% | 0 | 04/02 | ||
| Yit ADR | 2,93 | 2,93 | 2,93 | 0,00 | 0,00% | 0 | 20/08 | ||
| Neles Oyj | 16,48 | 16,48 | 16,48 | 0,00 | 0,00% | 0 | 15/07 | ||
| Orion ADR | 21,30 | 21,30 | 21,30 | 0,00 | 0,00% | 0 | 28/05 | ||
| Konecranes ADR | 8,205 | 8,205 | 8,205 | 0,000 | 0,00% | 0 | 23/08 |
France
| Nom | Dernier | + Haut | + Bas | Var. | Var. % | Vol. | Heures | ||
|---|---|---|---|---|---|---|---|---|---|
| Innate Pharma | 8,100 | 11,950 | 7,500 | +2,350 | +40,87% | 66,37M | 17/09 | ||
| Sanofi ADR | 48,38 | 48,43 | 47,69 | +0,19 | +0,39% | 7,60M | 17/09 | ||
| TotalEnergies SE ADR | 44,57 | 45,04 | 44,19 | -0,76 | -1,67% | 2,13M | 17/09 | ||
| Constellium Nv | 19,74 | 20,56 | 19,66 | -0,73 | -3,57% | 1,34M | 17/09 | ||
| Orange ADR | 11,01 | 11,12 | 10,99 | -0,01 | -0,09% | 1,03M | 17/09 | ||
| UbiSoft Entertainment Inc | 13,12 | 13,33 | 13,06 | +0,08 | +0,61% | 336,55K | 17/09 | ||
| Atari SA | 0,46 | 0,48 | 0,44 | -0,00 | -0,52% | 315,81K | 17/09 | ||
| Alstom PK | 3,710 | 3,745 | 3,690 | +0,070 | +1,92% | 276,61K | 17/09 | ||
| Louis Vuitton ADR | 146,910 | 149,970 | 146,720 | -1,570 | -1,06% | 267,05K | 17/09 | ||
| L’Oreal ADR | 89,49 | 90,89 | 89,25 | -1,29 | -1,42% | 265,49K | 17/09 | ||
| Air Liquide ADR | 33,83 | 34,44 | 33,61 | -1,07 | -3,07% | 218,42K | 17/09 | ||
| Safran SA | 30,850 | 31,180 | 30,340 | -0,030 | -0,10% | 217,96K | 17/09 | ||
| Criteo Sa | 34,90 | 35,64 | 34,52 | -0,04 | -0,11% | 209,21K | 17/09 | ||
| Schneider Electric SA | 35,880 | 37,030 | 35,810 | -1,270 | -3,42% | 189,00K | 17/09 | ||
| Cellectis | 14,43 | 14,49 | 13,65 | +0,88 | +6,49% | 171,64K | 17/09 | ||
| Vinci ADR | 25,24 | 25,86 | 25,12 | -0,82 | -3,14% | 126,42K | 17/09 | ||
| BNP Paribas ADR | 31,600 | 32,110 | 31,410 | -0,530 | -1,65% | 123,51K | 17/09 | ||
| Engie ADR | 13,76 | 13,86 | 13,52 | -0,18 | -1,29% | 121,32K | 17/09 | ||
| Danone PK | 13,88 | 14,08 | 13,85 | -0,15 | -1,03% | 103,57K | 17/09 | ||
| Vivendi SA PK | 37,35 | 37,71 | 37,16 | -0,12 | -0,32% | 100,29K | 17/09 |
Grèce
| Nom | Dernier | + Haut | + Bas | Var. | Var. % | Vol. | Heures | ||
|---|---|---|---|---|---|---|---|---|---|
| Seanergy Maritime | 1,4900 | 1,5000 | 1,3200 | +0,0600 | +4,20% | 19,45M | 17/09 | ||
| Star Bulk Carriers | 22,94 | 24,63 | 22,92 | -1,51 | -6,18% | 3,37M | 17/09 | ||
| Diana Shipping | 5,850 | 6,130 | 5,770 | -0,260 | -4,26% | 1,48M | 17/09 | ||
| Top Ships | 1,4100 | 1,4300 | 1,3500 | -0,0100 | -0,70% | 428,43K | 17/09 | ||
| Petrogress | 0,0659 | 0,0679 | 0,0569 | +0,0060 | +10,02% | 282,13K | 17/09 | ||
| Euroseas | 36,06 | 36,57 | 33,81 | +0,79 | +2,24% | 269,29K | 17/09 | ||
| Pyxis Tankers Inc | 0,7801 | 0,8097 | 0,7774 | -0,0247 | -3,07% | 238,24K | 17/09 | ||
| Globus Maritime | 3,020 | 3,110 | 2,980 | -0,050 | -1,63% | 190,90K | 17/09 | ||
| Danaos | 81,30 | 83,78 | 80,30 | -1,84 | -2,21% | 187,23K | 17/09 | ||
| GasLog Partners LP | 4,130 | 4,170 | 4,055 | -0,040 | -0,96% | 136,73K | 17/09 | ||
| EuroDry | 32,39 | 33,94 | 32,06 | -1,42 | -4,20% | 66,42K | 17/09 | ||
| Tsakos Energy | 8,110 | 8,340 | 8,080 | -0,020 | -0,25% | 59,12K | 17/09 | ||
| Capital Product | 13,17 | 13,66 | 13,15 | -0,53 | -3,87% | 53,63K | 17/09 | ||
| StealthGas | 2,650 | 2,720 | 2,600 | -0,040 | -1,49% | 44,23K | 17/09 | ||
| Alpha Bank | 0,310 | 0,315 | 0,305 | -0,005 | -1,43% | 34,64K | 17/09 | ||
| Eurobank Ergasias | 0,472 | 0,473 | 0,463 | +0,023 | +5,00% | 33,34K | 17/09 | ||
| GasLog Partners Pref B | 25,05 | 25,05 | 24,80 | +0,17 | +0,68% | 31,96K | 17/09 | ||
| National Bank of Greece | 2,950 | 3,000 | 2,950 | -0,040 | -1,34% | 17,82K | 17/09 | ||
| Tsakos Energy Pref F | 23,88 | 23,97 | 23,85 | +0,03 | +0,13% | 17,25K | 17/09 | ||
| Tsakos Energy Pref E | 23,38 | 23,56 | 23,35 | -0,07 | -0,30% | 16,54K | 17/09 |
Hong-Kong
| Nom | Dernier | + Haut | + Bas | Var. | Var. % | Vol. | Heures | ||
|---|---|---|---|---|---|---|---|---|---|
| Great China Mania | 0,001 | 0,001 | 0,001 | 0,000 | 0,00% | 103,28M | 17/09 | ||
| Medical Care Tech | 0,02200 | 0,02225 | 0,01510 | +0,00400 | +22,22% | 9,45M | 17/09 | ||
| Melco Resorts & Entertainment | 10,29 | 10,38 | 9,95 | +0,09 | +0,88% | 6,40M | 17/09 | ||
| Lion Group Holding | 1,370 | 1,540 | 1,160 | +0,230 | +20,18% | 4,86M | 17/09 | ||
| Futu | 95,62 | 97,75 | 94,71 | +0,91 | +0,96% | 3,61M | 17/09 | ||
| Borneo Resource | 0,0040 | 0,0046 | 0,0039 | -0,0006 | -13,04% | 3,29M | 17/09 | ||
| BIT Mining | 11,060 | 11,140 | 9,880 | +0,150 | +1,37% | 3,05M | 17/09 | ||
| SJM ADR | 2,6 | 2,7 | 2,6 | 0,0 | 0,77% | 1,09M | 17/09 | ||
| AB International Group | 0,03 | 0,03 | 0,03 | -0,00 | -3,43% | 1,07M | 17/09 | ||
| D8 Holdings | 11,570 | 11,660 | 10,790 | +0,470 | +4,23% | 899,46K | 17/09 | ||
| Takung Art | 8,77 | 9,45 | 8,71 | -0,61 | -6,50% | 885,67K | 17/09 | ||
| GreenPro | 0,6436 | 0,6695 | 0,6370 | -0,0175 | -2,65% | 884,67K | 17/09 | ||
| SGOCO Group Ltd | 6,050 | 6,120 | 5,700 | +0,080 | +1,34% | 528,91K | 17/09 | ||
| Moxian | 7,33 | 7,33 | 6,58 | +0,57 | +8,43% | 429,60K | 17/09 | ||
| SPI Energy | 5,620 | 5,680 | 5,400 | +0,180 | +3,31% | 385,78K | 17/09 | ||
| iClick Interactive Asia | 5,02 | 5,09 | 4,90 | +0,02 | +0,40% | 372,90K | 17/09 | ||
| Diginex | 4,570 | 4,642 | 4,460 | -0,040 | -0,87% | 345,39K | 17/09 | ||
| Bridgetown Holdings | 9,81 | 9,86 | 9,81 | -0,04 | -0,41% | 319,35K | 17/09 | ||
| Antelope Enterprise Holdings | 2,850 | 2,870 | 2,780 | +0,050 | +1,79% | 266,31K | 17/09 | ||
| Hong Kong & China Gas ADR | 1,550 | 1,570 | 1,520 | -0,010 | -0,64% | 245,17K | 17/09 |
Hongrie
| Nom | Dernier | + Haut | + Bas | Var. | Var. % | Vol. | Heures | ||
|---|---|---|---|---|---|---|---|---|---|
| Magyar Telekom Plc | 6,50 | 7,08 | 6,50 | -0,79 | -10,84% | 1,07K | 17/09 | ||
| MOL ADR | 3,5 | 3,5 | 3,5 | 0,0 | 0,00% | 0 | 08/09 |
Inde
| Nom | Dernier | + Haut | + Bas | Var. | Var. % | Vol. | Heures | ||
|---|---|---|---|---|---|---|---|---|---|
| Infosys ADR | 22,85 | 22,99 | 22,72 | -0,24 | -1,04% | 7,99M | 17/09 | ||
| ICICI Bank ADR | 19,53 | 19,78 | 19,51 | -0,42 | -2,11% | 6,40M | 17/09 | ||
| Wipro ADR | 9,340 | 9,467 | 9,340 | -0,130 | -1,37% | 2,67M | 17/09 | ||
| HDFC Bank ADR | 74,20 | 75,43 | 73,97 | -0,72 | -0,96% | 1,21M | 17/09 | ||
| Yatra Online | 2,000 | 2,080 | 1,910 | -0,060 | -2,91% | 1,18M | 17/09 | ||
| Tata Motors ADR | 20,68 | 21,04 | 20,62 | -0,35 | -1,66% | 1,17M | 17/09 | ||
| Sify | 3,320 | 3,360 | 3,250 | +0,010 | +0,30% | 787,52K | 17/09 | ||
| Vedanta Ltd | 16,08 | 16,44 | 15,94 | -0,67 | -4,00% | 635,26K | 17/09 | ||
| MakeMyTrip | 24,16 | 24,90 | 24,00 | -0,22 | -0,90% | 461,69K | 17/09 | ||
| Azure Power Global | 22,52 | 22,64 | 21,51 | +0,87 | +4,02% | 310,70K | 17/09 | ||
| Renew Energy Global | 9,940 | 10,150 | 9,725 | -0,030 | -0,30% | 215,43K | 17/09 | ||
| Dr. Reddy’s Labs ADR | 66,35 | 66,74 | 66,04 | -0,57 | -0,85% | 108,76K | 17/09 | ||
| Rediff.com India | 0,2400 | 0,2400 | 0,1999 | +0,0400 | +20,00% | 80,00K | 17/09 | ||
| WNS Holdings | 81,01 | 82,25 | 80,22 | -0,95 | -1,16% | 60,60K | 17/09 | ||
| Mahanagar Telephone Nigam PK | 0,351 | 0,351 | 0,351 | -0,149 | -29,80% | 0,25K | 15/09 | ||
| Axis Bank ADR | 5 | 5 | 5 | 0 | 0,00% | 0 | 04/02 |
Indonésie
| Nom | Dernier | + Haut | + Bas | Var. | Var. % | Vol. | Heures | ||
|---|---|---|---|---|---|---|---|---|---|
| KinerjaPay | 0,000 | 0,000 | 0,000 | 0,000 | 0,00% | 77,32M | 17/09 | ||
| Indo Global Exchange | 0,00450 | 0,00470 | 0,00410 | +0,00013 | +2,97% | 20,28M | 17/09 | ||
| Astra Int | 7,64 | 7,74 | 7,51 | +0,16 | +2,14% | 356,71K | 17/09 | ||
| Telkom Indonesia B ADR | 24,19 | 24,63 | 24,18 | +0,03 | +0,12% | 293,13K | 17/09 | ||
| Bank Mandiri Persero ADR | 8,39 | 8,44 | 8,18 | -0,16 | -1,87% | 207,27K | 17/09 | ||
| Bank Rakyat | 12,98 | 13,14 | 12,53 | -0,13 | -0,99% | 25,83K | 17/09 | ||
| Telkom Indonesia | 0,256 | 0,256 | 0,256 | +0,008 | +3,06% | 7,66K | 17/09 | ||
| Bank Central Asia ADR | 56,1500 | 57,3500 | 56,1500 | -1,0000 | -1,75% | 6,02K | 17/09 | ||
| Indonesia Energy | 4,770 | 4,800 | 4,670 | -0,041 | -0,85% | 4,73K | 17/09 | ||
| Bank Mandiri Persero | 0,4114 | 0,4114 | 0,4114 | -0,0328 | -7,38% | 4,57K | 17/09 | ||
| Vale Indonesia | 0,3300 | 0,3300 | 0,3300 | -0,0176 | -5,05% | 2,00K | 17/09 | ||
| Adaro Energy ADR | 4,95 | 4,95 | 4,95 | -0,03 | -0,68% | 2,00K | 17/09 | ||
| Indofood ADR | 21,7450 | 21,7450 | 21,7450 | +0,5550 | +2,62% | 1,63K | 15/09 | ||
| United Tractors ADR | 29,21 | 29,56 | 28,74 | -2,01 | -6,44% | 1,54K | 17/09 | ||
| Chandra Asri ADR | 12,83 | 12,84 | 12,83 | +0,32 | +2,56% | 1,32K | 17/09 | ||
| Perusahaan Perkebunan ADR | 3,9 | 3,9 | 3,9 | 0,0 | 0,00% | 1,30K | 13/09 | ||
| XL Axiata ADR | 4,04 | 4,04 | 4,04 | -0,07 | -1,70% | 1,24K | 17/09 | ||
| Asiamet Resources | 0,003 | 0,003 | 0,003 | 0,000 | 0,00% | 1,00K | 15/09 | ||
| Indofood Sukses Makmur ADR | 11,83 | 11,83 | 11,83 | 0,00 | 0,00% | 0,89K | 16/09 | ||
| Bumi Resources ADR | 0,8199 | 0,8200 | 0,8199 | 0,0000 | 0,00% | 0,28K | 16/09 |
Irlande
| Nom | Dernier | + Haut | + Bas | Var. | Var. % | Vol. | Heures | ||
|---|---|---|---|---|---|---|---|---|---|
| Perrigo | 43,94 | 45,12 | 43,64 | -0,34 | -0,77% | 27,98M | 17/09 | ||
| Endo Int | 2,830 | 2,830 | 2,675 | +0,110 | +4,04% | 8,50M | 17/09 | ||
| Medtronic | 129,70 | 130,83 | 129,17 | -1,22 | -0,93% | 6,62M | 17/09 | ||
| Johnson Controls | 74,59 | 75,54 | 74,40 | -0,72 | -0,96% | 6,40M | 17/09 | ||
| Trane Technologies | 183,80 | 184,96 | 182,24 | -1,82 | -0,98% | 4,40M | 17/09 | ||
| Seagate | 83,74 | 85,18 | 83,52 | -1,08 | -1,27% | 4,40M | 17/09 | ||
| Accenture | 335,40 | 341,52 | 334,57 | -6,83 | -2,00% | 4,31M | 17/09 | ||
| Alkermes Plc | 30,11 | 30,26 | 29,32 | +0,32 | +1,07% | 3,21M | 17/09 | ||
| Eaton | 157,53 | 158,16 | 156,17 | -1,76 | -1,10% | 3,08M | 17/09 | ||
| Iterum Therapeutics | 0,626 | 0,637 | 0,590 | +0,023 | +3,75% | 2,76M | 17/09 | ||
| Amarin | 5,150 | 5,210 | 5,070 | -0,020 | -0,39% | 2,08M | 17/09 | ||
| Aptiv | 146,43 | 148,70 | 144,98 | -2,75 | -1,84% | 1,99M | 17/09 | ||
| Adient | 37,61 | 38,63 | 36,92 | -0,61 | -1,60% | 1,93M | 17/09 | ||
| Allegion PLC | 138,44 | 141,97 | 138,12 | -2,76 | -1,95% | 1,79M | 17/09 | ||
| Horizon Pharma | 109,71 | 109,99 | 107,20 | +1,76 | +1,63% | 1,72M | 17/09 | ||
| STERIS | 215,09 | 215,88 | 212,00 | -0,33 | -0,15% | 1,64M | 17/09 | ||
| Aon | 289,23 | 292,88 | 288,86 | -2,90 | -0,99% | 1,62M | 17/09 | ||
| Jazz Pharma | 133,22 | 134,58 | 131,32 | +1,48 | +1,12% | 1,19M | 17/09 | ||
| Nabriva Therapeutics | 1,1500 | 1,1800 | 1,1200 | 0,0000 | 0,00% | 934,32K | 17/09 | ||
| Dole | 14,88 | 15,03 | 14,84 | +0,07 | +0,47% | 876,79K | 17/09 |
Israël
| Nom | Dernier | + Haut | + Bas | Var. | Var. % | Vol. | Heures | ||
|---|---|---|---|---|---|---|---|---|---|
| Teva ADR | 8,99 | 9,01 | 8,84 | +0,04 | +0,45% | 9,41M | 17/09 | ||
| Nano Dimension | 6,120 | 6,160 | 5,929 | +0,110 | +1,83% | 4,57M | 17/09 | ||
| Playtika | 26,90 | 28,73 | 26,87 | -1,61 | -5,65% | 4,35M | 17/09 | ||
| Indaptus | 10,080 | 11,100 | 9,520 | -1,500 | -12,95% | 4,09M | 17/09 | ||
| Todos | 0,04 | 0,04 | 0,04 | 0,00 | 0,11% | 4,05M | 17/09 | ||
| ironSource | 12,40 | 12,60 | 12,08 | -0,03 | -0,24% | 3,45M | 17/09 | ||
| Cyren | 0,5960 | 0,6170 | 0,5800 | -0,0123 | -2,02% | 2,45M | 17/09 | ||
| GlobalE Online | 76,48 | 76,56 | 70,25 | +5,74 | +8,11% | 2,20M | 17/09 | ||
| SolarEdge Technologies Inc | 281,45 | 283,99 | 270,96 | +11,05 | +4,09% | 1,84M | 17/09 | ||
| Cognyte Software | 28,17 | 28,55 | 27,24 | +0,22 | +0,79% | 1,60M | 17/09 | ||
| Tufin Software | 10,840 | 11,200 | 10,760 | -0,150 | -1,36% | 1,46M | 17/09 | ||
| InMode | 142,67 | 146,73 | 138,22 | +2,04 | +1,45% | 1,37M | 17/09 | ||
| Compugen Ltd | 6,710 | 6,720 | 6,030 | +0,570 | +9,28% | 1,36M | 17/09 | ||
| ZIM Integrated Shipping Services | 59,41 | 60,99 | 59,12 | -1,24 | -2,04% | 1,29M | 17/09 | ||
| Check Point Software | 117,35 | 117,99 | 116,82 | -0,06 | -0,05% | 1,25M | 17/09 | ||
| Riskified | 27,07 | 27,72 | 26,20 | -0,22 | -0,81% | 962,75K | 17/09 | ||
| Rewalk Robotics | 1,3500 | 1,3962 | 1,2500 | +0,1000 | +8,00% | 940,19K | 17/09 | ||
| Radware | 35,70 | 36,24 | 35,50 | -0,46 | -1,27% | 902,48K | 17/09 | ||
| Fiverr International | 200,31 | 201,88 | 195,11 | +5,59 | +2,87% | 890,05K | 17/09 | ||
| Foresight Autonomous | 3,170 | 3,170 | 3,038 | +0,070 | +2,26% | 833,20K | 17/09 |
Italie
| Nom | Dernier | + Haut | + Bas | Var. | Var. % | Vol. | Heures | ||
|---|---|---|---|---|---|---|---|---|---|
| Kaleyra | 10,68 | 11,30 | 10,61 | -0,28 | -2,55% | 605,96K | 17/09 | ||
| ENEL Societa per Azioni | 8,100 | 8,220 | 8,090 | -0,100 | -1,22% | 368,21K | 17/09 | ||
| ENI ADR | 25,56 | 26,07 | 25,55 | -0,35 | -1,35% | 347,55K | 17/09 | ||
| Stevanato Group SpA | 27,00 | 27,00 | 26,22 | +0,55 | +2,08% | 237,50K | 17/09 | ||
| Snam ADR | 11,59 | 11,76 | 11,50 | -0,08 | -0,69% | 233,99K | 17/09 | ||
| Ferrari NV | 216,39 | 218,52 | 215,60 | -2,47 | -1,13% | 193,42K | 17/09 | ||
| Intesa Sanpaolo SpA PK | 16,793 | 17,080 | 16,690 | -0,312 | -1,82% | 117,61K | 17/09 | ||
| UniCredit ADR | 6,200 | 6,320 | 6,200 | -0,060 | -0,96% | 43,35K | 17/09 | ||
| Mediobanca ADR | 11,60 | 11,74 | 11,60 | -0,13 | -1,11% | 26,37K | 17/09 | ||
| Terna Rete Elettrica Nazionale | 22,91 | 23,16 | 22,84 | -0,53 | -2,26% | 20,86K | 17/09 | ||
| Natuzzi | 17,42 | 17,80 | 16,58 | +0,54 | +3,20% | 18,65K | 17/09 | ||
| Prada Spa PK | 11,38 | 11,55 | 11,30 | +0,25 | +2,25% | 9,55K | 17/09 | ||
| Prysmian ADR | 18,52 | 18,85 | 18,48 | -0,44 | -2,32% | 9,19K | 17/09 | ||
| Atlantia ADR | 9,29 | 9,32 | 9,20 | +0,19 | +2,14% | 6,27K | 17/09 | ||
| Salvatore Ferragamo ADR | 10,52 | 10,68 | 10,41 | 0,00 | 0,02% | 2,73K | 17/09 | ||
| Eni SpA | 12,8694 | 12,8694 | 12,8694 | +0,2194 | +1,73% | 1,14K | 17/09 | ||
| Assicurazioni Generali ADR | 10,53 | 10,53 | 10,27 | -0,16 | -1,50% | 1,08K | 17/09 | ||
| Brunello Cucinelli ADR | 28,8 | 28,8 | 28,8 | -0,1 | -0,38% | 0,43K | 17/09 | ||
| Autogrill ADR | 7,51 | 7,51 | 7,51 | 0,00 | 0,00% | 0,40K | 13/09 | ||
| Leonardo ADR | 3,88 | 3,88 | 3,88 | -0,09 | -2,27% | 0,40K | 17/09 |
Japon
| Nom | Dernier | + Haut | + Bas | Var. | Var. % | Vol. | Heures | ||
|---|---|---|---|---|---|---|---|---|---|
| Mitsubishi UFJ Financial ADR | 5,840 | 5,910 | 5,795 | -0,030 | -0,51% | 2,77M | 17/09 | ||
| Takeda Pharma ADR | 17,15 | 17,27 | 17,09 | -0,05 | -0,29% | 2,68M | 17/09 | ||
| Sumitomo Mitsui Financial ADR | 7,200 | 7,288 | 7,195 | -0,070 | -0,96% | 725,43K | 17/09 | ||
| Nintendo ADR | 60,70 | 60,75 | 60,00 | +0,68 | +1,13% | 643,47K | 17/09 | ||
| Honda Motor ADR | 30,98 | 31,28 | 30,95 | -0,22 | -0,71% | 492,27K | 17/09 | ||
| Fanuc Corporation | 24,13 | 24,22 | 23,48 | -0,05 | -0,21% | 480,89K | 17/09 | ||
| Sony ADR | 110,70 | 111,72 | 110,31 | -1,59 | -1,42% | 387,26K | 17/09 | ||
| Mizuho Financial ADR | 2,950 | 2,980 | 2,940 | -0,010 | -0,34% | 295,04K | 17/09 | ||
| Recruit ADR | 13 | 13 | 13 | 0 | 0,08% | 277,66K | 17/09 | ||
| Panasonic Corp PK | 12,88 | 12,95 | 12,78 | -0,29 | -2,20% | 260,44K | 17/09 | ||
| Nomura ADR | 5,130 | 5,180 | 5,100 | -0,050 | -0,97% | 249,12K | 17/09 | ||
| Canon ADR | 24,66 | 24,98 | 24,60 | -0,20 | -0,80% | 187,87K | 17/09 | ||
| Toyota Motor ADR | 180,95 | 181,75 | 180,56 | -0,99 | -0,54% | 155,08K | 17/09 | ||
| East Japan Railway ADR | 10,48 | 10,50 | 10,41 | -0,03 | -0,29% | 144,23K | 17/09 | ||
| SoftBank Group | 30,12 | 30,54 | 29,99 | +0,14 | +0,47% | 126,47K | 17/09 | ||
| Nidec | 31,18 | 31,31 | 31,08 | -0,66 | -2,07% | 100,09K | 17/09 | ||
| FUJIFILM Holdings Corp | 89,06 | 89,06 | 88,64 | -1,55 | -1,71% | 98,31K | 17/09 | ||
| KDDI Corp PK | 17,56 | 17,77 | 17,51 | +0,04 | +0,23% | 98,24K | 17/09 | ||
| Secom ADR | 19,14 | 19,58 | 19,08 | -0,35 | -1,80% | 92,23K | 17/09 | ||
| Nissan Motor ADR | 10,37 | 10,60 | 10,27 | -0,14 | -1,35% | 83,52K | 17/09 |
Luxembourg
| Nom | Dernier | + Haut | + Bas | Var. | Var. % | Vol. | Heures | ||
|---|---|---|---|---|---|---|---|---|---|
| ArcelorMittal ADR | 31,88 | 32,99 | 31,72 | -1,48 | -4,44% | 5,78M | 17/09 | ||
| Tenaris ADR | 19,57 | 20,29 | 19,55 | -0,98 | -4,77% | 2,79M | 17/09 | ||
| Arrival Vault USA | 13,03 | 13,25 | 12,41 | +0,50 | +3,99% | 2,08M | 17/09 | ||
| Ardagh Metal Packaging | 10,49 | 10,56 | 10,33 | +0,14 | +1,35% | 1,79M | 17/09 | ||
| Ternium ADR | 47,44 | 51,31 | 47,41 | -4,20 | -8,13% | 1,44M | 17/09 | ||
| Adecoagro SA | 10,21 | 10,48 | 10,13 | -0,21 | -2,02% | 1,42M | 17/09 | ||
| Spotify Tech | 248,10 | 248,39 | 242,52 | +6,08 | +2,51% | 1,13M | 17/09 | ||
| Orion Engineered Carbons | 17,98 | 18,20 | 17,30 | -0,16 | -0,88% | 945,31K | 17/09 | ||
| FREYR Battery | 9,66 | 9,67 | 8,99 | +0,58 | +6,39% | 877,63K | 17/09 | ||
| MagnaChip | 17,98 | 18,05 | 17,80 | +0,05 | +0,28% | 553,06K | 17/09 | ||
| Globant SA | 319,87 | 326,65 | 317,84 | -4,77 | -1,47% | 440,79K | 17/09 | ||
| Nexa Resources | 6,700 | 7,600 | 6,690 | -0,990 | -12,87% | 380,59K | 17/09 | ||
| ArcelorMittal | 31,971 | 31,971 | 31,971 | -0,859 | -2,62% | 350,18K | 17/09 | ||
| Intelsat Sa | 0,305 | 0,330 | 0,285 | -0,025 | -7,58% | 283,94K | 17/09 | ||
| Ardagh Group | 24,62 | 25,09 | 24,56 | -0,22 | -0,89% | 243,92K | 17/09 | ||
| Atento SA | 29,55 | 30,48 | 28,14 | +1,25 | +4,42% | 91,60K | 17/09 | ||
| Altisource Portfolio Solutions | 10,310 | 10,462 | 10,130 | -0,230 | -2,18% | 90,45K | 17/09 | ||
| Corporacion America Airports | 5,690 | 5,870 | 5,500 | +0,040 | +0,71% | 78,94K | 17/09 | ||
| Millicom | 36,39 | 36,76 | 36,20 | -0,17 | -0,47% | 22,44K | 17/09 | ||
| BM European Value ADR | 32,87 | 33,02 | 32,64 | +0,07 | +0,20% | 11,57K | 17/09 |
Malaisie
| Nom | Dernier | + Haut | + Bas | Var. | Var. % | Vol. | Heures | ||
|---|---|---|---|---|---|---|---|---|---|
| Resort Savers | 0,06 | 0,06 | 0,06 | -0,00 | -2,71% | 481,83K | 17/09 | ||
| Catcha Investment | 9,960 | 9,970 | 9,960 | +0,060 | +0,61% | 133,84K | 17/09 | ||
| Lynas Rare Earths ADR | 5,4500 | 5,6550 | 5,4500 | -0,1900 | -3,37% | 112,07K | 17/09 | ||
| Lynas Rare Earths | 5,460 | 5,600 | 5,350 | -0,142 | -2,53% | 102,03K | 17/09 | ||
| Top Glove ADR | 3,19 | 3,50 | 3,19 | -0,01 | -0,31% | 21,04K | 17/09 | ||
| Weconnect Tech | 0,06 | 0,06 | 0,04 | 0,00 | 0,00% | 4,05K | 15/09 | ||
| Genting Berhad | 6,08 | 6,08 | 5,82 | +0,16 | +2,70% | 2,66K | 17/09 | ||
| IGS Capital | 0,9773 | 0,9773 | 0,9773 | +0,0000 | +0,00% | 1,02K | 15/09 | ||
| Malayan Banking Berhad | 5,950 | 5,950 | 5,950 | 0,000 | 0,00% | 0,78K | 17/09 | ||
| Tenaga Nasional Berhad | 9,863 | 9,863 | 9,565 | +0,000 | +0,00% | 0,45K | 16/09 | ||
| Sime Darby | 0,5100 | 0,5100 | 0,5100 | 0,0000 | 0,00% | 0,10K | 15/09 | ||
| Natural Health Farm | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | 0 | 08/09 | ||
| Genting Malaysia ADR | 17,00 | 17,00 | 17,00 | 0,00 | 0,00% | 0 | 02/08 | ||
| Boustead ADR | 1 | 1 | 1 | 0 | 0,00% | 0 | 16/12 | ||
| Vitaxel | 0,1065 | 0,1065 | 0,1065 | 0,0000 | 0,00% | 0 | 07/09 | ||
| Prime Global Capital | 0,0670 | 0,0670 | 0,0670 | 0,0000 | 0,00% | 0 | 31/08 | ||
| Catcha Investment | 9,710 | 9,710 | 9,690 | 0,000 | 0,00% | 0 | 15/09 |
Mexique
| Nom | Dernier | + Haut | + Bas | Var. | Var. % | Vol. | Heures | ||
|---|---|---|---|---|---|---|---|---|---|
| Alumifuel Pwr Corp. | 0,00050 | 0,00054 | 0,00050 | 0,00000 | 0,00% | 58,50M | 17/09 | ||
| Cemex ADR | 7,240 | 7,530 | 7,240 | -0,270 | -3,60% | 13,87M | 17/09 | ||
| America Movil ADR | 18,20 | 18,81 | 18,19 | -0,56 | -2,99% | 3,40M | 17/09 | ||
| Controladora Vuela ADR | 21,49 | 22,01 | 21,08 | -0,01 | -0,05% | 1,61M | 17/09 | ||
| Grupo Televisa ADR | 12,48 | 12,60 | 12,26 | -0,12 | -0,95% | 1,31M | 17/09 | ||
| Fomento Economico Mexicano | 87,03 | 89,43 | 86,98 | -1,84 | -2,07% | 400,26K | 17/09 | ||
| Vista Oil Gas | 4,520 | 4,590 | 4,400 | +0,010 | +0,22% | 379,07K | 17/09 | ||
| Betterware De Mexico | 37,33 | 38,20 | 35,75 | +0,38 | +1,03% | 136,72K | 17/09 | ||
| Coca-Cola Femsa ADR | 56,78 | 57,73 | 56,77 | -0,71 | -1,24% | 120,04K | 17/09 | ||
| Santander Mexico B ADR | 5,840 | 5,890 | 5,750 | +0,080 | +1,39% | 95,38K | 17/09 | ||
| Aeroportuario del Centro Norte | 47,80 | 48,78 | 47,75 | -0,78 | -1,61% | 67,12K | 17/09 | ||
| GAP ADR | 115,91 | 117,85 | 115,82 | -1,95 | -1,65% | 38,56K | 17/09 | ||
| Wal Mart de Mexico ADR | 36,18 | 36,30 | 35,77 | +0,45 | +1,26% | 34,80K | 17/09 | ||
| Grupo Aeroportuario Sureste ADR | 185,16 | 185,68 | 179,98 | +4,66 | +2,58% | 31,55K | 17/09 | ||
| Kimberly-Clark de Mexico | 9,23 | 9,35 | 8,96 | +0,35 | +3,99% | 21,71K | 17/09 | ||
| Becle | 2,2500 | 2,4600 | 2,2500 | -0,0900 | -3,85% | 18,04K | 17/09 | ||
| Grupo TMM SAB | 0,640 | 0,804 | 0,640 | +0,122 | +18,83% | 17,35K | 17/09 | ||
| Industrias Bachoco ADR | 47,11 | 47,11 | 45,51 | +1,60 | +3,52% | 11,72K | 17/09 | ||
| Fresnillo | 11,250 | 11,300 | 11,160 | -0,050 | -0,44% | 10,85K | 17/09 | ||
| Banorte ADR | 31,49 | 32,85 | 31,49 | -1,15 | -3,54% | 8,77K | 17/09 |
Norvège
| Nom | Dernier | + Haut | + Bas | Var. | Var. % | Vol. | Heures | ||
|---|---|---|---|---|---|---|---|---|---|
| Equinor ADR | 23,25 | 23,54 | 23,15 | -0,62 | -2,60% | 2,70M | 17/09 | ||
| Equinor | 23,3331 | 23,3400 | 23,3300 | -0,4469 | -1,88% | 250,50K | 17/09 | ||
| DNB Bank ASA | 21,47 | 21,75 | 21,28 | -0,35 | -1,63% | 132,45K | 17/09 | ||
| Nel ASA | 1,50 | 1,54 | 1,47 | -0,03 | -1,96% | 106,52K | 17/09 | ||
| Telenor ASA ADR | 16,90 | 17,10 | 16,83 | -0,25 | -1,46% | 60,00K | 17/09 | ||
| Opera | 9,06 | 9,29 | 8,95 | -0,11 | -1,20% | 47,29K | 17/09 | ||
| Norsk Hydro ASA ADR | 7,590 | 7,760 | 7,550 | -0,200 | -2,57% | 38,62K | 17/09 | ||
| Mowi ADR | 26,82 | 27,16 | 26,77 | -0,38 | -1,38% | 33,28K | 17/09 | ||
| Orkla ASA ADR | 8,990 | 9,090 | 8,940 | +0,030 | +0,33% | 29,41K | 17/09 | ||
| PGS ADR | 0,487 | 0,512 | 0,488 | -0,023 | -4,41% | 25,30K | 17/09 | ||
| Kahoot | 8,01 | 8,24 | 8,00 | +0,01 | +0,13% | 20,89K | 17/09 | ||
| Norwegian Air Shuttle ASA | 1,09 | 1,13 | 1,08 | +0,01 | +0,93% | 14,32K | 17/09 | ||
| Yara International ASA | 23,37 | 23,75 | 23,13 | -1,07 | -4,39% | 13,92K | 17/09 | ||
| Norsk Hydro | 7,60 | 7,64 | 7,52 | -0,04 | -0,52% | 3,23K | 17/09 | ||
| Prosafe ADR | 0,151 | 0,151 | 0,151 | 0,000 | 0,00% | 2,48K | 15/09 | ||
| Telenor | 16,883 | 16,990 | 16,882 | -0,188 | -1,10% | 1,35K | 17/09 | ||
| REC Silicon ADR | 1,57 | 1,61 | 1,57 | -0,05 | -2,79% | 1,15K | 17/09 | ||
| Hexagon Composites | 3,5550 | 3,5900 | 3,5550 | -0,2550 | -6,69% | 0,90K | 17/09 | ||
| Tomra Systems ADR | 55,12 | 56,63 | 55,12 | -0,77 | -1,37% | 0,87K | 17/09 | ||
| Nordic Semiconductor ASA | 33,5000 | 34,0210 | 33,5000 | -1,2600 | -3,62% | 0,69K | 17/09 |
Nouvelle-Zélande
| Nom | Dernier | + Haut | + Bas | Var. | Var. % | Vol. | Heures | ||
|---|---|---|---|---|---|---|---|---|---|
| Naked Brand | 0,5875 | 0,5875 | 0,5651 | -0,0004 | -0,07% | 14,93M | 17/09 | ||
| Smokefree Innotec | 0,0600 | 0,0620 | 0,0575 | +0,0006 | +1,01% | 1,44M | 17/09 | ||
| Spark New Zealand ADR | 16,90 | 17,04 | 16,75 | +0,12 | +0,72% | 18,29K | 17/09 | ||
| New Zealand Oil Gas | 0,305 | 0,305 | 0,305 | +0,000 | +0,00% | 1,00K | 14/09 | ||
| A2 Milk | 4,00 | 4,01 | 3,94 | -0,10 | -2,44% | 0,90K | 17/09 | ||
| Astika Holdings | 0,0400 | 0,0400 | 0,0400 | +0,0000 | +0,00% | 0,80K | 16/09 | ||
| Spark New Zealand | 3,4200 | 3,4200 | 3,4200 | +0,0200 | +0,59% | 0,35K | 16/09 | ||
| Chorus ADR | 23,02 | 23,02 | 23,02 | -0,86 | -3,60% | 0,27K | 16/09 | ||
| Air New Zealand ADR | 5,46 | 5,46 | 5,46 | +0,00 | +0,00% | 0,10K | 14/09 | ||
| New Zealand Energy Corp | 0,1815 | 0,1815 | 0,1815 | -0,0085 | -4,47% | 0,10K | 16/09 | ||
| Warehouse Group | 2,3000 | 2,3000 | 2,3000 | 0,0000 | 0,00% | 0 | 15/07 | ||
| Skycity Entertainment ADR | 10,03 | 10,03 | 10,03 | 0,00 | 0,00% | 0 | 13/10 | ||
| Sanford ADR | 17 | 17 | 17 | 0 | 0,00% | 0 | 09/04 | ||
| Port Tauranga ADR | 19,79 | 19,79 | 19,79 | 0,00 | 0,00% | 0 | 09/09 | ||
| Fisher Paykel ADR | 108,4 | 108,4 | 108,4 | 0,0 | 0,00% | 0 | 04/02 | ||
| Auckland International Airport ADR | 25,10 | 25,10 | 25,10 | +0,00 | +0,00% | 0 | 03/09 | ||
| Fletcher Building Ltd PK | 10,79 | 10,79 | 10,79 | 0,00 | 0,00% | 0 | 10/09 | ||
| Ryman Healthcare ADR | 53,73 | 54,14 | 53,73 | +0,00 | +0,00% | 0 | 31/08 | ||
| Green Cross Health | 1,34 | 1,35 | 1,30 | +0,00 | +0,00% | 0 | 27/05 | ||
| Summerset Group | 9,4 | 9,4 | 9,4 | 0,0 | 0,00% | 0 | 24/02 |
Pays-Bas
| Nom | Dernier | + Haut | + Bas | Var. | Var. % | Vol. | Heures | ||
|---|---|---|---|---|---|---|---|---|---|
| Uniqure NV | 36,81 | 37,30 | 36,30 | +0,01 | +0,03% | 7,53M | 17/09 | ||
| VEON | 2,2100 | 2,2200 | 2,1400 | +0,0100 | +0,45% | 6,92M | 17/09 | ||
| Just Eat Takeaway.com NV | 17,05 | 17,53 | 17,02 | -0,57 | -3,24% | 4,68M | 17/09 | ||
| Royal Dutch Shell ADR | 40,36 | 40,90 | 40,10 | -0,50 | -1,22% | 4,51M | 17/09 | ||
| NXP | 209,33 | 212,19 | 207,91 | -3,70 | -1,74% | 4,39M | 17/09 | ||
| ING ADR | 13,71 | 14,02 | 13,69 | -0,23 | -1,65% | 3,81M | 17/09 | ||
| Stellantis NV | 19,78 | 20,18 | 19,74 | -0,82 | -3,98% | 3,70M | 17/09 | ||
| Royal Dutch Shell B ADR | 39,71 | 40,40 | 39,48 | -0,71 | -1,76% | 3,56M | 17/09 | ||
| International NV | 2,810 | 3,090 | 2,800 | -0,240 | -7,87% | 2,80M | 17/09 | ||
| Playa Hotels & Resorts | 7,210 | 7,580 | 7,180 | -0,230 | -3,09% | 2,28M | 17/09 | ||
| ASML ADR | 859,85 | 875,31 | 852,41 | -27,46 | -3,09% | 1,66M | 17/09 | ||
| Qiagen NV | 54,34 | 54,53 | 53,54 | +0,19 | +0,35% | 1,54M | 17/09 | ||
| Yandex | 80,38 | 81,29 | 80,09 | -0,60 | -0,74% | 1,51M | 17/09 | ||
| Aegon ADR | 4,850 | 4,945 | 4,840 | -0,050 | -1,02% | 1,38M | 17/09 | ||
| Elastic | 164,09 | 166,64 | 162,33 | -0,20 | -0,12% | 1,25M | 17/09 | ||
| Core Laboratories | 27,50 | 27,78 | 27,24 | -0,26 | -0,94% | 737,39K | 17/09 | ||
| ProQR Therapeutics NV | 8,470 | 8,710 | 7,930 | +0,230 | +2,79% | 698,00K | 17/09 | ||
| Koninklijke Philips ADR | 47,02 | 47,50 | 46,85 | -0,18 | -0,38% | 645,71K | 17/09 | ||
| Prosus ADR | 16,19 | 16,24 | 15,99 | -0,31 | -1,88% | 612,83K | 17/09 | ||
| Adyen | 32,03 | 32,95 | 31,76 | -0,53 | -1,63% | 373,78K | 17/09 |
Pérou
| Nom | Dernier | + Haut | + Bas | Var. | Var. % | Vol. | Heures | ||
|---|---|---|---|---|---|---|---|---|---|
| Buenaventura Mining ADR | 7,210 | 7,220 | 6,810 | +0,290 | +4,19% | 3,33M | 17/09 | ||
| Credicorp | 107,25 | 107,69 | 105,20 | +1,63 | +1,54% | 594,23K | 17/09 | ||
| Aenza | 1,7020 | 1,7401 | 1,6300 | +0,0020 | +0,12% | 78,34K | 17/09 | ||
| Intercorp Financial Services | 22,19 | 22,41 | 21,61 | +0,04 | +0,18% | 24,13K | 17/09 | ||
| Dana Resources | 0,00010 | 0,00010 | 0,00010 | +0,00010 | +1.000,00% | 20,00K | 17/09 | ||
| Goldsands Dev Co | 0,0007 | 0,0007 | 0,0007 | 0,0000 | 0,00% | 9,50K | 15/09 | ||
| Cementos Pacasmayo ADR | 5,480 | 5,520 | 5,450 | -0,020 | -0,36% | 4,08K | 17/09 | ||
| Fossal ADR | 0,014 | 0,014 | 0,014 | 0,000 | 0,00% | 0 | 23/07 |
Philippines
| Nom | Dernier | + Haut | + Bas | Var. | Var. % | Vol. | Heures | ||
|---|---|---|---|---|---|---|---|---|---|
| PLDT ADR | 29,25 | 29,88 | 29,12 | -0,82 | -2,73% | 131,74K | 17/09 | ||
| Robinsons Retail Holdings Inc | 9,54 | 9,89 | 9,54 | -0,29 | -3,00% | 3,70K | 17/09 | ||
| D&L Industries ADR | 3,96 | 4,10 | 3,83 | 0,00 | 0,00% | 2,83K | 17/09 | ||
| Benguet B | 0,0800 | 0,0800 | 0,0800 | -0,0150 | -15,79% | 2,39K | 17/09 | ||
| San Miguel ADR | 22,92 | 22,92 | 22,72 | -0,08 | -0,35% | 1,21K | 14/09 | ||
| BDO Unibank ADR | 23,07 | 23,74 | 23,08 | +0,54 | +2,38% | 1,08K | 17/09 | ||
| Ayala ADR | 15,7 | 15,7 | 15,7 | 0,0 | 0,00% | 1,01K | 13/09 | ||
| Manila Electric ADR | 11,37 | 11,37 | 11,37 | +0,00 | +0,00% | 0,88K | 16/09 | ||
| Aboitiz Equity ADR | 9,16 | 9,16 | 9,16 | +0,00 | +0,00% | 0,48K | 16/09 | ||
| Globe Telecom ADR | 61,50 | 61,50 | 61,50 | +0,00 | +0,00% | 0,30K | 16/09 | ||
| Megaworld ADR | 11,2 | 11,2 | 11,2 | -0,8 | -6,97% | 0,25K | 17/09 | ||
| Bank the Philippine Islands ADR | 34,40 | 34,40 | 34,40 | +0,00 | +0,00% | 0,16K | 16/09 | ||
| Jollibee Foods ADR | 16,000 | 16,000 | 16,000 | +0,140 | +0,88% | 0,10K | 16/09 | ||
| Metropolitan Bank ADR | 19 | 19 | 19 | 0 | 0,00% | 0 | 09/08 | ||
| Metro Pacific Invest ADR | 12,8 | 12,8 | 12,8 | 0,0 | 0,00% | 0 | 16/07 | ||
| JG Summit ADR | 22 | 22 | 22 | 0 | 0,00% | 0 | 10/05 | ||
| First Gen ADR | 11,18 | 11,18 | 11,18 | 0,00 | 0,00% | 0 | 18/08 | ||
| DMCI ADR | 1,06 | 1,06 | 1,06 | 0,00 | 0,00% | 0 | 17/05 | ||
| Universal Robina ADR | 29,03 | 29,03 | 29,03 | 0,00 | 0,00% | 0 | 27/05 | ||
| Aboitiz Power ADR | 9,82 | 9,82 | 9,82 | 0,00 | 0,00% | 0 | 01/06 |
Pologne
| Nom | Dernier | + Haut | + Bas | Var. | Var. % | Vol. | Heures | ||
|---|---|---|---|---|---|---|---|---|---|
| CD Projekt | 12,15 | 12,33 | 12,10 | -0,43 | -3,42% | 34,67K | 17/09 | ||
| Eurocash SA | 4,05 | 4,05 | 4,05 | 0,00 | 0,00% | 0 | 02/04 | ||
| Eurocash SA PK | 2,43 | 2,43 | 2,43 | 0,00 | 0,00% | 0 | 06/08 | ||
| Alior Bank ADR | 1,0 | 1,0 | 1,0 | 0,0 | 0,00% | 0 | 04/09 | ||
| Asseco Poland ADR | 21,47 | 21,47 | 21,47 | +0,00 | +0,00% | 0 | 02/09 | ||
| Globe Trade Centre ADR | 3,26 | 3,26 | 3,26 | 0,00 | 0,00% | 0 | 23/04 | ||
| Powszechna Kasa ADR | 10,23 | 10,23 | 10,23 | 0,00 | 0,00% | 0 | 20/08 |
Portugal
| Nom | Dernier | + Haut | + Bas | Var. | Var. % | Vol. | Heures | ||
|---|---|---|---|---|---|---|---|---|---|
| Galp Energa | 4,86 | 4,87 | 4,80 | -0,06 | -1,22% | 2,81M | 17/09 | ||
| Banco Espirito Santo | 0,0003 | 0,0021 | 0,0003 | 0,0000 | 0,00% | 330,25K | 16/09 | ||
| EDP Energias de Portugal ADR | 54,14 | 54,91 | 53,59 | -0,99 | -1,80% | 159,20K | 17/09 | ||
| Jeronimo Martins SGPS SA ADR | 41,66 | 41,66 | 41,41 | -0,24 | -0,57% | 0,55K | 17/09 | ||
| Pharol SGPS ADR | 0,145 | 0,150 | 0,110 | 0,000 | 0,00% | 0 | 03/09 | ||
| Banco Comercial Portugues ADR | 2,18 | 2,18 | 2,18 | 0,00 | 0,00% | 0 | 23/05 |
Royaume-Uni
| Nom | Dernier | + Haut | + Bas | Var. | Var. % | Vol. | Heures | ||
|---|---|---|---|---|---|---|---|---|---|
| Nsav | 0,0294 | 0,0345 | 0,0273 | -0,0006 | -2,00% | 105,29M | 17/09 | ||
| Profitable Develop | 0,00180 | 0,00190 | 0,00160 | 0,00000 | 0,00% | 39,17M | 17/09 | ||
| Vopia | 0,0035 | 0,0036 | 0,0032 | +0,0001 | +2,94% | 23,27M | 17/09 | ||
| CLARIVATE | 24,17 | 24,39 | 23,86 | +0,16 | +0,67% | 16,68M | 17/09 | ||
| BP ADR | 25,24 | 25,47 | 24,95 | -0,10 | -0,39% | 13,14M | 17/09 | ||
| Paysafe | 8,18 | 8,34 | 8,14 | -0,07 | -0,85% | 11,78M | 17/09 | ||
| Amcor PLC | 11,85 | 12,25 | 11,83 | -0,28 | -2,31% | 9,89M | 17/09 | ||
| TechnipFMC | 7,050 | 7,180 | 6,940 | -0,070 | -0,98% | 9,66M | 17/09 | ||
| Lloyds Banking ADR | 2,440 | 2,450 | 2,400 | +0,010 | +0,41% | 9,12M | 17/09 | ||
| SFLMaven | 0,0041 | 0,0045 | 0,0040 | -0,0002 | -4,65% | 8,79M | 17/09 | ||
| AstraZeneca ADR | 55,56 | 56,35 | 55,13 | -1,04 | -1,84% | 6,99M | 17/09 | ||
| Rio Tinto ADR | 68,04 | 68,17 | 66,84 | -2,10 | -2,99% | 6,98M | 17/09 | ||
| Linde PLC | 309,32 | 311,27 | 305,98 | -3,76 | -1,20% | 6,37M | 17/09 | ||
| Ferroglobe | 7,940 | 8,230 | 7,740 | -0,310 | -3,76% | 6,01M | 17/09 | ||
| IHS Markit Ltd | 121,73 | 123,42 | 121,18 | -2,05 | -1,66% | 5,86M | 17/09 | ||
| Vodafone Group ADR | 15,97 | 16,17 | 15,91 | -0,26 | -1,60% | 4,98M | 17/09 | ||
| Cushman & Wakefield | 17,47 | 18,33 | 17,35 | -0,69 | -3,80% | 4,97M | 17/09 | ||
| Liberty Global | 28,75 | 28,81 | 28,41 | +0,23 | +0,81% | 4,51M | 17/09 | ||
| LyondellBasell Industries | 92,15 | 93,53 | 91,59 | -1,72 | -1,83% | 4,41M | 17/09 | ||
| Liberty Global C | 28,79 | 28,94 | 28,37 | +0,25 | +0,88% | 4,22M | 17/09 |
Russie
| Nom | Dernier | + Haut | + Bas | Var. | Var. % | Vol. | Heures | ||
|---|---|---|---|---|---|---|---|---|---|
| Gazprom DRC | 9,20 | 9,32 | 9,13 | -0,08 | -0,86% | 9,91M | 17/09 | ||
| MTS ADR | 9,690 | 9,740 | 9,590 | +0,050 | +0,52% | 8,58M | 17/09 | ||
| Amur Minerals | 2,030 | 2,100 | 1,950 | -0,031 | -1,55% | 6,39M | 17/09 | ||
| Sberbank | 18,18 | 18,23 | 17,91 | +0,25 | +1,39% | 5,90M | 17/09 | ||
| Rosneft DRC | 7,75 | 7,94 | 7,68 | -0,13 | -1,65% | 3,29M | 17/09 | ||
| Norilskiy Nikel ADR | 31,81 | 32,83 | 31,62 | -0,30 | -0,93% | 2,25M | 17/09 | ||
| Lukoil ADR | 90,90 | 91,45 | 90,34 | -0,76 | -0,83% | 1,29M | 17/09 | ||
| Ozon | 51,18 | 52,59 | 51,04 | -1,10 | -2,10% | 1,16M | 17/09 | ||
| Bank VTB DRC | 1,360 | 1,382 | 1,360 | -0,004 | -0,29% | 992,95K | 17/09 | ||
| Mechel ADR | 3,860 | 4,210 | 3,860 | -0,370 | -8,75% | 945,57K | 17/09 | ||
| Magnit DRC | 15,62 | 15,84 | 15,59 | -0,04 | -0,26% | 743,05K | 17/09 | ||
| Sberbank | 18,140 | 18,250 | 18,082 | +0,180 | +1,00% | 696,59K | 17/09 | ||
| Tatneft ADR | 41,02 | 42,21 | 41,02 | -0,76 | -1,82% | 595,32K | 17/09 | ||
| Severstal DRC | 21,73 | 22,29 | 21,65 | -0,50 | -2,25% | 583,02K | 17/09 | ||
| Surgutneftegaz ADR | 4,48 | 4,53 | 4,47 | -0,04 | -0,89% | 446,08K | 17/09 | ||
| Gazprom DRC | 9,160 | 9,283 | 9,130 | -0,150 | -1,61% | 404,37K | 17/09 | ||
| Fix Price Group | 8,43 | 8,64 | 8,40 | +0,08 | +0,90% | 387,36K | 17/09 | ||
| Novolipetsk Steel DRC | 30,30 | 31,20 | 30,26 | -0,82 | -2,64% | 350,79K | 17/09 | ||
| X5 Retail Group | 32,00 | 32,49 | 31,84 | -0,10 | -0,31% | 347,31K | 17/09 | ||
| Norilskiy Nikel ADR | 32,06 | 32,11 | 31,82 | -0,31 | -0,96% | 290,26K | 17/09 |
Singapour
| Nom | Dernier | + Haut | + Bas | Var. | Var. % | Vol. | Heures | ||
|---|---|---|---|---|---|---|---|---|---|
| Flex | 18,36 | 18,85 | 18,11 | -0,46 | -2,44% | 4,41M | 17/09 | ||
| Sea | 339,81 | 347,44 | 334,94 | -3,10 | -0,90% | 3,35M | 17/09 | ||
| Kulicke&Soffa | 67,58 | 68,83 | 66,18 | -0,80 | -1,17% | 1,47M | 17/09 | ||
| YY A | 54,74 | 55,69 | 54,02 | +0,43 | +0,79% | 1,39M | 17/09 | ||
| Maxeon Solar Technologies | 19,11 | 19,55 | 17,65 | +0,62 | +3,35% | 1,37M | 17/09 | ||
| Wave Life Sciences Ltd | 5,680 | 5,937 | 5,400 | +0,180 | +3,27% | 832,41K | 17/09 | ||
| Aslan Pharma ADR | 3,220 | 3,250 | 3,010 | +0,190 | +6,27% | 690,01K | 17/09 | ||
| Grindrod Shipping | 18,40 | 18,46 | 17,37 | +0,09 | +0,49% | 177,09K | 17/09 | ||
| China Yuchai | 13,44 | 13,47 | 12,95 | -0,09 | -0,67% | 159,42K | 17/09 | ||
| Triterras | 5,190 | 5,250 | 5,100 | +0,030 | +0,58% | 143,88K | 17/09 | ||
| Ivanhoe Capital Acquisition | 9,96 | 9,99 | 9,91 | +0,03 | +0,30% | 82,64K | 17/09 | ||
| Reebonz | 0,020 | 0,038 | 0,020 | -0,002 | -9,09% | 73,42K | 17/09 | ||
| United Overseas Bank ADR | 38,14 | 38,18 | 37,92 | +0,04 | +0,11% | 35,00K | 17/09 | ||
| Overseas Chinese Banking ADR | 17,22 | 17,45 | 17,14 | -0,04 | -0,23% | 33,76K | 17/09 | ||
| Kenon Holdings | 42,71 | 43,67 | 42,35 | +0,93 | +2,23% | 32,52K | 17/09 | ||
| DBS Group Holdings ADR | 88,77 | 89,77 | 88,61 | -0,29 | -0,33% | 32,19K | 17/09 | ||
| Singapore Telecommunications PK | 18,100 | 18,110 | 17,990 | +0,140 | +0,78% | 25,85K | 17/09 | ||
| Singapore Airlines | 7,140 | 7,200 | 7,070 | -0,170 | -2,33% | 22,09K | 17/09 | ||
| Karooooo | 30,25 | 31,61 | 29,22 | -0,95 | -3,04% | 12,56K | 17/09 | ||
| Tiga Acquisition | 10,14 | 10,14 | 10,11 | +0,03 | +0,30% | 10,99K | 17/09 |
Suède
| Nom | Dernier | + Haut | + Bas | Var. | Var. % | Vol. | Heures | ||
|---|---|---|---|---|---|---|---|---|---|
| Oatly Group AB | 16,27 | 16,63 | 16,02 | -0,04 | -0,25% | 4,13M | 17/09 | ||
| LM Ericsson B ADR | 11,28 | 11,48 | 11,27 | -0,33 | -2,84% | 4,01M | 17/09 | ||
| Veoneer | 34,69 | 35,14 | 34,69 | -0,39 | -1,11% | 1,22M | 17/09 | ||
| Autoliv | 84,62 | 85,03 | 83,07 | +0,29 | +0,34% | 1,09M | 17/09 | ||
| Olink Holding AB | 28,41 | 30,49 | 27,54 | -0,62 | -2,14% | 156,01K | 17/09 | ||
| Assa Abloy AB | 15,59 | 15,73 | 15,49 | -0,38 | -2,40% | 126,18K | 17/09 | ||
| Sandvik AB ADR | 24,55 | 24,92 | 24,49 | -0,88 | -3,46% | 125,32K | 17/09 | ||
| Svenska Handelsbanken PK | 5,43 | 5,49 | 5,42 | -0,05 | -0,82% | 122,10K | 17/09 | ||
| H&M ADR | 3,95 | 3,99 | 3,94 | -0,01 | -0,25% | 86,98K | 17/09 | ||
| Volvo ADR | 22,07 | 22,28 | 21,91 | -0,19 | -0,85% | 69,11K | 17/09 | ||
| Hexagon ADR | 16,96 | 17,24 | 16,84 | -0,37 | -2,14% | 44,81K | 17/09 | ||
| Atlas Copco AB | 68,84 | 69,84 | 68,39 | -1,26 | -1,79% | 37,78K | 17/09 | ||
| AB SKF | 23,56 | 23,74 | 23,44 | -0,54 | -2,24% | 36,18K | 17/09 | ||
| Neonode | 5,990 | 5,990 | 5,770 | +0,180 | +3,10% | 35,65K | 17/09 | ||
| AAC Clyde Space | 0,34 | 0,35 | 0,33 | 0,00 | 0,00% | 35,28K | 16/09 | ||
| Telia ADR | 8,39 | 8,46 | 8,37 | -0,09 | -1,06% | 29,06K | 17/09 | ||
| Swedbank AB | 19,70 | 19,87 | 19,60 | -0,06 | -0,30% | 24,90K | 17/09 | ||
| Swedish Match Ab Ord | 9,4200 | 9,5100 | 9,3900 | -0,0600 | -0,63% | 24,36K | 17/09 | ||
| Eco Wave Power Global AB | 7,93 | 7,93 | 7,66 | +0,21 | +2,72% | 20,51K | 17/09 | ||
| Calliditas Therapeutics | 23,06 | 23,06 | 22,25 | +0,82 | +3,69% | 20,32K | 17/09 |
Suisse
| Nom | Dernier | + Haut | + Bas | Var. | Var. % | Vol. | Heures | ||
|---|---|---|---|---|---|---|---|---|---|
| Transocean | 3,350 | 3,528 | 3,320 | -0,120 | -3,46% | 20,67M | 17/09 | ||
| Chubb | 180,55 | 184,56 | 179,99 | -0,59 | -0,33% | 5,38M | 17/09 | ||
| Credit Suisse ADR | 10,15 | 10,27 | 10,10 | -0,11 | -1,07% | 3,83M | 17/09 | ||
| Relief Therapeutics | 0,16 | 0,16 | 0,16 | 0,00 | 1,24% | 3,12M | 17/09 | ||
| STMicroelectronics ADR | 45,86 | 46,29 | 45,30 | -1,34 | -2,84% | 2,92M | 17/09 | ||
| TE Connectivity | 141,83 | 144,12 | 140,71 | -1,96 | -1,36% | 2,53M | 17/09 | ||
| Quotient Ltd | 2,900 | 3,039 | 2,790 | +0,060 | +2,11% | 2,53M | 17/09 | ||
| ABB ADR | 35,64 | 36,56 | 35,55 | -0,97 | -2,65% | 2,26M | 17/09 | ||
| Novartis ADR | 83,48 | 84,08 | 83,03 | -0,90 | -1,07% | 2,04M | 17/09 | ||
| Logitech | 95,76 | 96,31 | 94,12 | -2,04 | -2,09% | 1,84M | 17/09 | ||
| Roche Holding ADR | 46,07 | 46,40 | 45,88 | -0,75 | -1,60% | 1,83M | 17/09 | ||
| UBS Group | 16,39 | 16,71 | 16,37 | -0,35 | -2,09% | 1,70M | 17/09 | ||
| Crispr Therapeutics | 124,52 | 124,79 | 115,96 | +7,10 | +6,05% | 1,67M | 17/09 | ||
| Garmin | 167,26 | 168,98 | 165,87 | -1,36 | -0,81% | 1,44M | 17/09 | ||
| ObsEva | 3,340 | 3,350 | 3,050 | +0,260 | +8,44% | 1,28M | 17/09 | ||
| Garrett Motion | 6,630 | 7,000 | 6,630 | -0,240 | -3,49% | 1,16M | 17/09 | ||
| Wisekey International Holding AG | 8,170 | 8,560 | 8,040 | -0,190 | -2,27% | 1,04M | 17/09 | ||
| Alcon | 84,34 | 84,80 | 83,81 | -2,03 | -2,35% | 884,26K | 17/09 | ||
| Dufry ADR | 4,6 | 4,7 | 4,5 | -0,0 | -0,98% | 422,56K | 17/09 | ||
| Adc Thera | 28,86 | 29,08 | 27,53 | +1,10 | +3,96% | 414,23K | 17/09 |
Taïwan
| Nom | Dernier | + Haut | + Bas | Var. | Var. % | Vol. | Heures | ||
|---|---|---|---|---|---|---|---|---|---|
| Taiwan Semiconductor | 117,75 | 120,47 | 117,69 | -3,04 | -2,52% | 10,70M | 17/09 | ||
| Himax | 10,79 | 11,00 | 10,47 | -0,37 | -3,32% | 6,27M | 17/09 | ||
| United Microelectronics | 11,730 | 11,930 | 11,710 | -0,300 | -2,49% | 5,93M | 17/09 | ||
| ASE Industrial ADR | 8,530 | 8,630 | 8,515 | -0,360 | -4,05% | 5,42M | 17/09 | ||
| Silicon Motion | 74,07 | 75,71 | 73,50 | -1,68 | -2,22% | 408,29K | 17/09 | ||
| SemiLEDS | 8,87 | 9,08 | 8,41 | +0,37 | +4,35% | 274,62K | 17/09 | ||
| Chunghwa Telecom | 39,55 | 39,89 | 39,53 | -0,38 | -0,95% | 230,68K | 17/09 | ||
| AU Optronics | 6,170 | 6,290 | 6,160 | -0,090 | -1,44% | 62,54K | 17/09 | ||
| Giga Media Ltd | 2,530 | 2,580 | 2,530 | -0,030 | -1,17% | 35,67K | 17/09 | ||
| Hon Hai Precision ADR | 7,77 | 7,85 | 7,75 | -0,04 | -0,51% | 35,16K | 17/09 | ||
| ChipMOS Tech | 38,70 | 38,99 | 38,53 | -0,41 | -1,05% | 29,50K | 17/09 | ||
| Taiwan Liposome ADR | 7,250 | 7,250 | 6,650 | +0,209 | +2,97% | 22,27K | 17/09 | ||
| Asia Pacific Wire & Cable | 3,040 | 3,190 | 3,000 | +0,010 | +0,33% | 19,49K | 17/09 | ||
| FIH Mobile ADR | 2,919 | 2,919 | 2,919 | -0,011 | -0,38% | 0,10K | 15/09 | ||
| Cathay Financial ADR | 14 | 14 | 14 | 0 | 0,00% | 0 | 26/03 | ||
| Fubon Financial ADR | 10 | 10 | 10 | 0 | 0,00% | 0 | 30/01 | ||
| ColorStars | 0,25 | 0,25 | 0,20 | 0,00 | 0,00% | 0 | 04/02 |
Thaïlande
| Nom | Dernier | + Haut | + Bas | Var. | Var. % | Vol. | Heures | ||
|---|---|---|---|---|---|---|---|---|---|
| Kasikornbank OTC | 14,77 | 14,77 | 14,51 | +0,05 | +0,34% | 7,80K | 17/09 | ||
| Krung Thai Bank Public Co | 6,43 | 6,43 | 6,43 | 0,00 | 0,00% | 1,09K | 13/09 | ||
| Bangkok Bank ADR | 17,5500 | 17,5500 | 17,5475 | -0,1800 | -1,02% | 0,53K | 17/09 | ||
| Minor International ADR | 25,57 | 25,77 | 25,57 | 0,00 | 0,00% | 0,20K | 14/09 | ||
| Siam Commercial Bank ADR | 12,0 | 12,0 | 12,0 | -1,0 | -7,83% | 0,17K | 17/09 | ||
| Airports Thailand ADR | 19,4 | 19,4 | 19,4 | -0,4 | -2,27% | 0,16K | 17/09 | ||
| PTT Exploration & Production | 6,605 | 6,605 | 6,605 | +0,000 | +0,00% | 0,13K | 14/09 | ||
| Advanced Info Service Public | 5,780 | 5,780 | 5,780 | +0,010 | +0,17% | 0,12K | 17/09 | ||
| TISCO Financial ADR | 28,89 | 28,89 | 28,89 | +0,00 | +0,00% | 0,10K | 13/09 | ||
| Indorama Ventures ADR | 13,09 | 13,09 | 13,09 | +0,00 | +0,00% | 0 | 10/09 | ||
| Glow Energy ADR | 25,0 | 25,0 | 25,0 | 0,0 | 0,00% | 0 | 04/02 | ||
| Electricity Generating ADR | 26 | 26 | 26 | 0 | 0,00% | 0 | 22/01 | ||
| CP All ADR | 17 | 17 | 17 | 0 | 0,00% | 0 | 20/08 | ||
| Univanich Palm Oil ADR | 0,2 | 0,2 | 0,2 | 0,0 | 0,00% | 0 | 28/07 | ||
| BTS ADR | 27,0 | 27,0 | 27,0 | 0,0 | 0,00% | 0 | 22/07 | ||
| Banpu ADR | 7 | 7 | 7 | +0 | +0,00% | 0 | 30/08 | ||
| Berli Jucker ADR | 13,3 | 13,3 | 13,3 | 0,0 | 0,00% | 0 | 24/11 | ||
| Bank Ayudhya ADR | 26,00 | 26,00 | 26,00 | 0,00 | 0,00% | 0 | 31/08 | ||
| BEC World ADR | 3,97 | 3,97 | 3,97 | +0,00 | +0,00% | 0 | 03/09 | ||
| Bangkok Dusit Medical ADR | 23,2 | 23,2 | 23,2 | 0,0 | 0,00% | 0 | 04/11 |
Turquie
| Nom | Dernier | + Haut | + Bas | Var. | Var. % | Vol. | Heures | ||
|---|---|---|---|---|---|---|---|---|---|
| DMARKET Electronic Services Trading ADR | 6,64 | 6,82 | 6,53 | -0,11 | -1,63% | 754,18K | 17/09 | ||
| Turkcell Iletisim Hizmetleri | 4,580 | 4,610 | 4,530 | -0,030 | -0,65% | 448,82K | 17/09 | ||
| Trillion Energy | 0,171 | 0,172 | 0,162 | 0,001 | 0,00% | 174,68K | 17/09 | ||
| Anadolu Efes ADR | 0,520 | 0,525 | 0,520 | -0,010 | -1,89% | 114,50K | 17/09 | ||
| Turk Telekomunikasyon ADR | 1,6 | 1,6 | 1,6 | 0,0 | 0,00% | 10,00K | 17/09 | ||
| Koc Holdings AS | 12,98 | 13,21 | 12,98 | -0,18 | -1,37% | 1,71K | 17/09 | ||
| Akbank Turk Anonim Sirketi | 1,36 | 1,36 | 1,30 | -0,02 | -1,45% | 1,50K | 17/09 | ||
| Turkiye Garanti Bankasi AS | 1,110 | 1,160 | 1,110 | 0,000 | 0,00% | 0,68K | 17/09 | ||
| Tav Havalimanlari Holding AS | 10,930 | 10,930 | 10,930 | 0,000 | 0,00% | 0,30K | 16/09 | ||
| Eregli Demir Celik ADR | 9,98 | 9,98 | 9,98 | +1,03 | +11,51% | 0,27K | 17/09 | ||
| Ulker Biskuvi Sanayi ADR | 23 | 23 | 23 | 0 | 0,00% | 0,25K | 15/09 | ||
| Ford Otomoti Sanayi ADR | 102,07 | 102,07 | 102,07 | +0,00 | +0,00% | 0,20K | 15/09 | ||
| THY ADR | 14,5 | 14,5 | 14,5 | 0,0 | 0,00% | 0,14K | 15/09 | ||
| Arcelik ADR | 18,81 | 18,81 | 18,81 | -0,43 | -2,23% | 0,12K | 16/09 | ||
| Turkiye Halk Bankasi AS | 1,100 | 1,100 | 1,100 | 0,000 | 0,00% | 0,10K | 16/09 | ||
| Koza Altin Islemeleri A S | 13,0100 | 13,0100 | 13,0100 | +0,0000 | +0,00% | 0,10K | 13/09 | ||
| Tekfen ADR | 3 | 3 | 3 | 0 | 0,00% | 0 | 27/05 | ||
| Turkiye Vakiflar Bankasi ADR | 4,050 | 4,050 | 4,050 | 0,000 | 0,00% | 0 | 17/08 | ||
| Sisecam | 0,749701 | 0,749701 | 0,749701 | 0,000000 | 0,00% | 0 | 18/10 | ||
| Nimtech | 1,0 | 1,0 | 1,0 | 0,0 | 0,00% | 0 | 24/08 |