Dernière minute
0

ADR étrangers

Afrique du Sud

Créer une alerte
Ajout au Portefeuille
Ajouter au/Supprimer du portefeuille  
Ajouter à la liste de suivi
Ajouter position

Position ajoutée avec succès à :

Veuillez attribuer un nom à votre portefeuille de titres
 
Créer une alerte
Nouveau!
Créer une alerte
Site web
  • Comme une notification d'alerte
  • Pour accéder à cette fonctionnalité, veuillez vous assurer que vous êtes bien connecté à votre compte
Application mobile
  • Pour accéder à cette fonctionnalité, veuillez vous assurer que vous êtes bien connecté à votre compte
  • Veuillez vous assurer que vous êtes bien connecté au même profil d'utilisateur

Condition

Fréquence

Une fois
%

Fréquence

Fréquence

Mode de réception

Statut

 NomDernier+ Haut+ BasVar. Var. %Vol.Heures
 Gold Fields ADR4,1604,2254,110-0,230-5,24%8,87M21:59:59 
 Sibanye Gold ADR4,254,304,21-0,08-1,85%3,07M21:59:59 
 AngloGold Ashanti ADR15,0015,4014,77-0,51-3,29%4,90M21:59:59 
 Harmony Gold Mining2,1402,1602,050+0,010+0,47%6,17M21:59:59 
 Naspers ADR43,4544,7743,40-1,01-2,26%532,61K21:59:00 
 Net 1 UEPS4,114,134,050,000,00%282,47K21:59:59 
 Impala Platinum Holdings Ltd PK3,6503,7203,639-0,040-1,08%59,31K21:57:00 
 Standard Bank Group Ltd PK14,0414,2013,86+0,13+0,93%154,35K21:59:00 
 Sasol ADR29,1129,6129,01-0,49-1,66%98,48K21:59:59 
 Mix Telemats18,42018,76018,150+0,205+1,12%69,27K21:59:59 
 DRDGOLD ADR2,2902,3502,260-0,050-2,14%34,94K21:59:59 
 MTN Group Ltd PK6,036,066,00-0,12-1,95%3,72K21:59:00 
 Woolworths Holdings Ltd PK3,253,273,12-0,01-0,31%8,87K21:40:00 
 Vodacom Group Ltd PK8,388,558,29-0,06-0,71%7,39K21:59:00 
 Sanlam Ltd PK11,16511,32010,850+0,145+1,32%69,46K21:59:00 
 Aspen Pharmacare ADR10,04010,1809,950-0,180-1,76%7,33K21:59:00 
 Nedbank Group Ltd20,75020,99020,450+0,080+0,39%6,34K21:59:00 
 Shoprite Holdings Ltd PK11,3111,6511,21-0,26-2,25%205,10K21:59:00 
 Imperial Holdings Ltd PK5,035,094,73+0,06+1,21%2,57K20:58:00 
 Life Healthcare Group Holdings7,698,077,63-0,27-3,33%3,56K20:58:00 

Allemagne

 NomDernier+ Haut+ BasVar. Var. %Vol.Heures
 Deutsche Bank8,668,738,64-0,08-0,92%2,66M21:59:59 
 Allianz ADR21,8622,0121,81+0,05+0,21%147,61K22:00:00 
 Deutsche Telekom ADR16,5516,6716,44+0,04+0,24%263,04K21:59:00 
 SAP ADR106,98107,58106,81+0,12+0,11%296,60K21:59:59 
 Affimed NV3,3503,4243,270-0,050-1,47%252,29K21:59:59 
 Fresenius Medical Care ADR39,8539,9939,69-0,08-0,20%202,28K21:59:59 
 Trivago5,325,495,31-0,10-1,85%309,04K21:59:59 
 Bayer AG PK19,1619,3419,13-0,24-1,21%163,81K22:00:00 
 Siemens ADR53,5053,8053,35-0,19-0,35%147,59K22:00:00 
 BASF ADR18,6118,7618,56-0,28-1,46%127,23K22:00:00 
 Volkswagen 10 Pref ADR17,0817,1316,98-0,02-0,12%41,15K21:59:00 
 Infineon ADR22,2022,3222,04-0,01-0,02%54,63K21:59:00 
 Continental AG PK16,2316,2916,19-0,17-1,01%11,26K21:47:00 
 Daimler ADR14,6414,7314,61-0,01-0,03%143,61K21:59:00 
 Fuchs Petrolub ADR10,6810,7610,65-0,85-7,38%18,06K21:59:00 
 BMW ADR27,5527,7327,47+0,07+0,24%60,91K21:59:00 
 Adidas ADR115,11115,50114,75-0,11-0,10%27,07K21:59:00 
 Deutsche Boerse ADR12,5312,5712,49-0,08-0,63%373,89K22:00:00 
 EON SE10,9310,9610,82-0,03-0,27%138,34K22:00:00 
 Fresenius ADR14,21514,28214,080+0,215+1,54%21,94K21:59:00 

Argentine

 NomDernier+ Haut+ BasVar. Var. %Vol.Heures
 Grupo Financiero Galicia ADR32,420032,990032,1139-0,5800-1,76%556,57K21:59:59 
 Grupo Supervielle9,40009,61009,2700-0,2800-2,89%690,36K21:59:59 
 Telecom Argentina ADR15,3615,5115,10+0,05+0,33%100,31K21:59:59 
 YPF Sociedad Anonima14,58015,00014,525-0,070-0,48%665,14K21:59:59 
 Loma Negra ADR11,2011,2910,96+0,10+0,90%329,21K21:59:59 
 Pampa Energia ADR33,8234,6933,60-0,73-2,11%171,76K21:59:59 
 Despegar.com17,7618,4817,63-0,56-3,06%265,88K21:59:59 
 BBVA Banco Frances ADR11,4811,6911,28-0,13-1,12%300,13K21:59:59 
 Macro Bank51,6752,8351,02+0,62+1,21%254,10K21:59:59 
 MercadoLibre364,98368,88358,07-3,36-0,91%427,06K21:59:59 
 Transportadora Gas ADR14,43014,69014,270-0,200-1,37%150,73K21:59:59 
 Central Puerto10,2510,2710,02+0,13+1,28%104,47K21:59:59 
 Cresud SACIF12,5312,9212,12-0,25-1,96%214,01K21:59:59 
 Edenor ADR26,07026,59425,895-0,820-3,05%79,09K21:59:59 
 IRSA ADR13,6813,8213,01+0,06+0,44%29,66K21:59:59 
 IRSA Propiedades ADR22,20023,24722,000-0,100-0,45%4,67K20:57:00 

Australie

 NomDernier+ Haut+ BasVar. Var. %Vol.Heures
 Propanc Biopharma0,01440,01600,0140+0,0001+0,77%2,86M21:27:00 
 BHP Billiton Ltd ADR53,3953,5252,85-0,78-1,44%2,64M21:59:59 
 Naked Brand0,3570,3990,343-0,019-5,16%513,50K21:59:00 
 Tronox11,35011,61011,270-0,010-0,09%609,26K21:59:59 
 Westpac Banking ADR18,93018,98018,860+0,010+0,05%236,87K21:59:59 
 BHP Billiton Ltd26,595026,595026,5900-0,5950-2,19%341,00K21:31:00 
 Artemis Resources0,050,050,05-0,00-2,04%34,42K19:54:00 
 Liquefied Natural Gas Ltd0,35400,35500,3340-0,0012-0,34%63,01K21:40:00 
 Greenland Minerals and Energy0,0410,0430,041-0,003-6,82%262,00K21:51:00 
 Sonic Healthcare ADR17,4317,4917,38-0,44-2,43%39,55K22:00:00 
 National Australia Bank ADR8,728,768,68-0,03-0,34%48,70K21:59:00 
 Commonwealth Bank of Australia PK51,7451,7751,57+0,23+0,44%8,63K21:59:00 
 Mesoblast4,19004,32004,1500-0,0700-1,64%70,43K21:59:59 
 Newcrest Mining Ltd PK17,8118,2217,78-0,54-2,94%25,62K22:00:00 
 Treasury Wine Estates Ltd PK10,5310,5610,50-0,12-1,13%16,05K21:59:00 
 South32 ADR13,6313,7813,60-0,34-2,43%29,85K21:43:00 
 OceanaGold3,42153,42823,2800-0,0289-0,84%114,68K21:55:00 
 Arafura Resources Ltd0,03220,03220,0322+0,0002+0,70%1,60K18:53:00 
 CSL65,7266,6765,47-0,94-1,41%69,14K21:59:00 
 Genetic Technologies0,8700,8800,8300,0000,00%9,86K21:59:00 

Autriche

 NomDernier+ Haut+ BasVar. Var. %Vol.Heures
 Erste Group Bank AG PK17,8217,9517,79-0,75-4,04%18,38K21:59:00 
 Wienerberger Baustoffindustrie4,6404,7704,640-0,060-1,28%7,76K21:53:00 
 OMV AG PK52,3552,6552,35-0,35-0,66%0,68K21:59:00 
 Erste Bank35,66535,66535,665-1,775-4,74%0,23K18:28:00 
 Raiffeisen Bank ADR6,446,446,40-0,03-0,46%0,64K21:36:00 
 Voestalpine AG PK6,116,116,11+0,00+0,00%020/02 
 Vienna Insurance ADR4,794,794,79+0,00+0,00%008/02 
 Flughafen Wien ADR9,79,79,70,00,00%001/02 
 Schoeller Bleckmann ADR6,916,916,86+0,76+12,36%004/01 
 Palfinger ADR29,0429,0429,04+2,25+8,40%001/02 
 Oesterreichische Post ADR21,421,421,40,00,00%030/05 
 Verbund ADR9,269,269,260,000,00%013/02 
 Mayr Melnhof Karton ADR34,4034,4034,40+1,16+3,49%0,10K06:00:00 
 Immofinanz ADR7,447,447,44-3,48-31,87%006/06 
 EVN ADR3,203,203,20+0,00+0,00%008/02 
 Andritz ADR9,659,659,65+0,11+1,15%011/02 
 Telekom Austria AG PK14,6014,6014,600,000,00%007/02 
 Wolford ADR2,392,502,390,000,00%031/12 

Belgique

 NomDernier+ Haut+ BasVar. Var. %Vol.Heures
 Anheuser Busch ADR77,5077,8677,16-0,18-0,23%728,41K21:59:59 
 Euronav7,917,967,86-0,02-0,25%284,23K21:59:59 
 Materialise NV18,2819,0618,08-0,77-4,04%65,09K21:59:59 
 Galapagos ADR97,85101,0497,67-3,19-3,16%88,21K21:59:59 
 Umicore ADR10,2610,2910,20-0,12-1,11%52,19K22:00:00 
 KBC Group SA34,6634,9334,63-1,05-2,93%6,91K21:59:00 
 ageas SA/NV48,9549,1548,88-0,10-0,20%5,06K21:59:00 
 Telenet ADR22,122,122,1-0,8-3,49%0,53K06:00:00 
 Colruyt SA17,3517,3517,350,000,00%014/02 
 Dexia ADR1,581,581,58-3,56-69,26%017/11 
 NV Bekaert ADR4,3474,3474,347-0,173-3,83%020/06 
 Barco ADR22,1522,1522,15-0,96-4,15%003/01 
 Ackermans Van Haaren ADR18,118,118,1-1,5-7,65%023/08 
 Agfa Gevaert ADR7,71007,71007,7100+0,0000+0,00%029/01 
 SA D'Ieteren ADR18,3418,5518,300,000,00%019/02 
 Oxurion4,17054,17054,1705+0,0000+0,00%025/01 
 Proximus ADR4,944,944,94+0,00+0,00%015/02 
 UCB SA44,0844,4044,08+0,00+0,00%013/02 
 Bpost ADR9,0009,3709,0000,0000,00%0,93K20:31:00 
 Galapagos100,75100,75100,75+0,00+0,00%013/02 

Brésil

 NomDernier+ Haut+ BasVar. Var. %Vol.Heures
 Vale ADR12,03012,13011,960-0,200-1,64%35,33M21:59:59 
 Ambev SA4,87004,87004,7707+0,0400+0,83%24,07M21:59:59 
 Itau Unibanco10,0310,069,84+0,07+0,70%37,87M21:59:59 
 Petroleo Brasileiro Petrobras ADR16,6516,7916,41-0,07-0,42%13,79M21:59:59 
 Banco Bradesco11,8911,8911,71-0,05-0,42%18,71M21:59:59 
 Gerdau ADR4,034,134,00-0,23-5,40%26,81M21:59:59 
 Petroleo Brasileiro ADR Reptg 2 Pref14,52014,63014,225+0,060+0,41%6,39M21:59:59 
 Oi ADR1,9501,9801,860+0,030+1,56%268,15K21:59:59 
 National Steel3,0903,1002,860+0,270+9,57%7,09M21:59:59 
 BRF5,926,035,90-0,18-2,95%1,56M21:59:59 
 CEMIG PN ADR3,6903,7103,650-0,040-1,07%2,17M21:59:59 
 PagSeguro Digital22,8523,5622,57-0,72-3,05%2,57M21:59:59 
 StoneCo24,4325,7224,22-0,69-2,75%1,48M21:59:59 
 Brazil Minerals0,00110,00110,00100,00000,92%2,94M19:55:00 
 Sabesp ADR10,5210,5510,29+0,16+1,54%1,95M21:59:59 
 Telefonica Brasil ADR12,6512,6812,49-0,08-0,63%1,26M21:59:59 
 Cosan Ltd11,4011,5211,20-0,24-2,06%980,94K21:59:59 
 TIM Participacoes16,27016,35016,040-0,010-0,06%853,92K21:59:59 
 Banco Santander Brasil ADR12,9212,9712,69-0,07-0,54%860,69K21:59:59 
 Embraer ADR20,6820,7420,38+0,16+0,78%1,04M21:59:59 

Canada

 NomDernier+ Haut+ BasVar. Var. %Vol.Heures
 Solar Energy Initiat0,000400,000500,00030-0,00010-20,00%5,62M21:05:00 
 Encana6,887,036,79-0,02-0,29%26,58M21:59:59 
 Barrick Gold13,3213,6413,21-0,44-3,20%20,70M21:59:59 
 Eco-Tek Group, Inc.0,000600,000600,000400,000000,00%46,97M21:46:00 
 Bausch Health23,5124,7223,43-0,54-2,25%6,20M21:59:59 
 Kinross Gold3,6503,8003,610-0,150-3,95%22,52M21:59:59 
 Yamana Gold2,7002,7202,640-0,040-1,46%18,37M21:59:59 
 Aurora Cannabis7,067,257,00-0,01-0,14%12,77M21:59:59 
 Goldcorp11,5111,7211,29-0,01-0,09%22,58M21:59:59 
 Intellipharmaceutics0,3870,4000,344+0,007+1,76%2,87M21:59:00 
 Turquoise Hill1,8901,9201,860-0,020-1,05%7,09M21:59:59 
 Aphria10,380010,530010,2000+0,2300+2,27%7,37M21:59:59 
 Teck Resources B22,6523,0022,49-0,48-2,08%3,73M21:59:59 
 Canopy Growth45,04045,98044,770-1,230-2,66%5,99M21:59:59 
 Pan American Silver14,2114,4413,95-0,49-3,33%7,04M21:59:59 
 IAMGold3,5203,6103,370-0,210-5,63%9,32M21:59:59 
 Northern Dynasty Minerals0,9271,0700,926-0,073-7,29%3,80M21:59:00 
 Portage Resources0,00110,00140,0010-0,0002-15,38%8,46M21:21:00 
 Electrameccanica Vehicles4,15004,43004,0500-0,0600-1,43%3,17M21:59:59 
 Tilray79,2083,1078,41-1,90-2,34%2,16M21:59:59 

Chili

 NomDernier+ Haut+ BasVar. Var. %Vol.Heures
 Sociedad Quimica y Minera43,5543,6942,25+1,60+3,81%1,45M21:59:59 
 Enel Americas ADR10,2310,2410,09-0,03-0,29%668,25K21:59:59 
 LATAM Airlines ADR11,6711,7411,50-0,10-0,85%398,00K21:59:59 
 Santander Chile ADR31,7931,9031,51+0,02+0,06%251,01K21:59:59 
 Compania Cervecerias Unidas28,2828,4028,11+0,18+0,64%292,20K21:59:59 
 Enersis Chile5,53005,55005,3600+0,0400+0,73%755,46K21:59:59 
 GeoPark Ltd19,38019,60019,135-0,050-0,26%125,40K21:59:59 
 Enel Generacion ADR19,9520,0819,900,000,00%4,44K19:22:00 
 Banco De Chile32,1232,2631,74+0,34+1,07%63,28K21:59:59 
 Itau CorpBanca ADR14,1714,2914,17-0,50-3,41%1,92K21:48:00 
 Andina B22,6022,6022,32-0,01-0,04%0,78K21:55:00 
 Embotelladora Andina19,8019,8019,80-0,20-1,00%0,11K21:53:00 
 Cerro Grande Mining Corp0,0020,0020,0020,0000,00%031/01 

Chine

 NomDernier+ Haut+ BasVar. Var. %Vol.Heures
 Kandi8,6809,2108,280+0,700+8,77%14,38M21:59:59 
 NIO7,647,737,43+0,02+0,26%7,77M21:59:59 
 Jd.Com Inc Adr24,2724,8824,01-0,41-1,66%13,46M21:59:59 
 Vipshop6,3006,4906,000-1,010-13,82%41,66M21:59:59 
 Alibaba171,66171,78169,80+0,95+0,56%8,36M21:59:59 
 iQIYI22,7623,1122,48+0,16+0,71%11,43M21:59:59 
 Pinduoduo28,5029,5528,22-0,83-2,83%5,55M21:59:59 
 Tencent Music Entertainment Group16,9017,4416,83-0,28-1,63%3,07M21:59:59 
 Uxin4,204,474,07+0,13+3,19%6,53M21:59:59 
 HUYA21,2622,3621,01-0,74-3,36%3,09M21:59:59 
 Ctrip.Com32,5233,8532,26-1,28-3,79%4,87M21:59:59 
 Bilibili18,1418,6817,93-0,17-0,93%3,00M21:59:59 
 ZTO Express Cayman19,4519,5619,04+0,22+1,14%3,76M21:59:59 
 Baidu171,81172,89169,73+0,63+0,37%3,80M21:59:59 
 Yum China Holdings41,7441,9041,39-0,14-0,33%1,94M21:59:59 
 Qudian Inc5,415,565,39-0,07-1,28%2,70M21:59:59 
 Momo Inc31,6132,4731,30-0,21-0,66%2,71M21:59:59 
 TAL Education32,88033,38032,210+0,310+0,95%3,83M21:59:59 
 Xunlei Ltd Adr3,623,843,55-0,11-2,95%869,76K21:59:59 
 Tencent ADR43,07043,74042,830-0,350-0,81%3,53M21:59:00 

Chypre

 NomDernier+ Haut+ BasVar. Var. %Vol.Heures
 QIWI14,1914,5714,11-0,24-1,66%124,59K21:59:59 
 Polymetal International ADR11,8511,9511,850,000,00%020/02 
 Polymetal11,411,411,4+0,4+3,77%0,50K17:45:00 
 Prosafe2,00002,00002,00000,00000,00%023/11 
 Prosafe ADR1,9001,9001,9000,0000,00%006/12 

Colombie

 NomDernier+ Haut+ BasVar. Var. %Vol.Heures
 Goff Corp0,000700,001100,00070-0,00050-41,67%702,43K21:28:00 
 Ecopetrol ADR19,5419,7719,49-0,29-1,46%914,43K21:59:59 
 BanColombia46,0546,1145,12+0,20+0,44%210,08K21:59:59 
 Grupo Aval7,277,317,150,000,00%112,72K21:59:59 
 Tecnoglass8,2808,2808,130+0,030+0,36%16,29K21:59:00 
 Bakken Energy Corp0,0010,0010,0000,0000,00%002/10 
 Cementos Argos ADR13,0013,0013,000,000,00%004/02 
 Nutresa ADR8,408,408,400,000,00%015/02 
 Inversiones Suramericana ADR22,4322,4322,43+0,00+0,00%001/02 
 Interconnection Electric140,00140,00111,25+0,00+0,00%001/02 

Corée du Sud

 NomDernier+ Haut+ BasVar. Var. %Vol.Heures
 LG Display9,119,179,08+0,31+3,52%322,42K21:59:59 
 KT13,5513,6013,45+0,03+0,22%399,92K21:59:59 
 SK Telecom ADR25,4025,5125,38-0,12-0,47%226,58K21:59:59 
 KB Financial39,6840,2739,55-0,79-1,95%224,63K21:59:59 
 POSCO60,7661,3960,50-0,41-0,67%100,75K21:59:59 
 Korea Electric Power14,6514,8114,56-0,19-1,28%207,68K21:59:59 
 Shinhan38,1038,3037,93-0,20-0,52%84,03K21:59:59 
 Gravity Co47,52049,12146,900-1,580-3,22%26,36K21:59:59 
 Woori Financial39,72040,45038,665-0,620-1,54%8,89K21:59:59 
 Samsung Electronics Co2.210,002.210,002.210,000,000,00%019/01 
 Hyundai Motor89,0089,0089,000,000,00%014/11 
 Hyundai Motor ADR00000,00%030/11 
 Samsung Electronics Co Ltd DRC Pref00000,00%030/11 
 Webzen ADR5,145,145,14+0,00+0,00%019/02 

Danemark

 NomDernier+ Haut+ BasVar. Var. %Vol.Heures
 Novo Nordisk ADR49,6649,8249,40-0,04-0,08%750,73K21:59:59 
 Canamed4pets0,000800,000800,000790,000000,00%123,53K18:32:00 
 Ascendis Pharma AS68,9770,0067,36-1,01-1,44%135,80K21:59:59 
 Vestas Wind Systems AS27,8927,9527,84+0,04+0,13%231,84K21:59:00 
 LiqTech International Inc2,00002,06001,9700-0,0500-2,44%339,02K21:59:59 
 Novozymes AS46,3446,5046,01+0,16+0,35%258,96K21:59:00 
 AP Moeller-Maersk AS6,386,606,36-0,70-9,89%64,41K21:59:00 
 Genmab AS16,3716,4216,23+0,31+1,90%22,42K21:59:00 
 CHR Hansen Holding AS25,1925,4425,08+0,19+0,76%137,47K21:59:00 
 Danske Bank A/S ADR9,109,279,10-0,49-5,06%70,82K21:59:00 
 Carlsberg AS24,3324,4224,26+0,10+0,41%77,75K21:49:00 
 DSV41,5141,6441,32+0,21+0,50%40,91K21:59:00 
 Forward Pharma A S1,341,351,32+0,01+0,75%7,97K21:59:59 
 Coloplast A9,789,859,72+0,10+0,98%14,06K22:00:00 
 Zealand Pharma ADR14,4514,7014,45-0,29-1,98%5,13K21:54:00 
 H Lundbeck AS44,22044,38044,160-0,270-0,61%1,41K21:49:00 
 Iss ADR15,4715,5615,30+0,31+2,04%020/02 
 Novozymes B45,700046,780045,6000+0,0000+0,00%020/02 
 Vestas Wind83,522083,850083,5220+0,4060+0,49%3,60K21:36:00 
 Dong Energy ADR24,5024,5024,05-0,23-0,93%1,20K21:25:00 

Émirats Arabes Unis

 NomDernier+ Haut+ BasVar. Var. %Vol.Heures
 Argentum 470,00320,00410,0026-0,0010-23,81%1,69M21:26:00 
 Amira Nature Fds0,991,010,92+0,06+6,13%345,19K21:59:59 

Espagne

 NomDernier+ Haut+ BasVar. Var. %Vol.Heures
 Santander ADR4,6604,7354,660-0,050-1,06%11,40M21:59:59 
 Banco Bilbao ADR5,895,965,87-0,09-1,51%3,13M21:59:59 
 Telefonica ADR8,8508,8608,785+0,110+1,26%1,09M21:59:59 
 Red Electrica ADR10,63510,66510,510-0,035-0,33%844,40K21:59:00 
 Grifols ADR18,9819,4318,95-0,51-2,62%543,45K21:59:59 
 Iberdrola SA33,5733,6933,48+0,29+0,86%310,63K21:59:00 
 Caixabank ADR1,101,121,080,000,00%34,25K21:59:00 
 Industria de Diseno Textil14,3714,4314,35-0,12-0,83%122,55K21:59:00 
 Repsol SA17,1817,3217,15-0,13-0,72%106,86K21:59:00 
 ACS Actividades Construccion ADR8,438,488,41+0,01+0,14%115,67K21:52:00 
 Enagas SA14,21514,31013,990+0,265+1,90%22,78K21:59:00 
 Naturgy Energy ADR5,345,365,31-0,01-0,19%42,75K21:59:00 
 Ferrovial22,4822,6122,42-0,32-1,38%75,77K21:59:00 
 Amadeus IT Holding SA PK78,3978,5177,32-0,21-0,27%35,76K21:48:00 
 Banco debadell ADR2,062,142,06-0,04-1,90%1,60K18:12:00 
 Endesa ADR12,112,112,1+0,0+0,00%020/02 
 Indra Sistemas SA5,415,425,41+0,00+0,00%020/02 
 DIDA ADR1,531,531,53+0,00+0,00%020/02 
 Red Electrica21,500021,500021,50000,00000,00%0,43K17:12:00 
 Promotora De Informaciones1,9301,9301,9300,0000,00%020/02 

Finlande

 NomDernier+ Haut+ BasVar. Var. %Vol.Heures
 Nokia ADR6,1506,1706,090+0,050+0,82%25,78M21:59:59 
 Sampo OYJ23,7423,9423,71-0,53-2,18%111,41K21:59:00 
 Kone Oyj ADR25,2225,3025,16-0,10-0,39%13,92K21:59:00 
 Nokian Tyres ADR17,5217,5617,41+0,00+0,00%020/02 
 Stora Enso Oyj PK13,1513,2013,11-0,44-3,20%6,06K21:59:00 
 UPM-Kymmene Corp29,7829,8529,69-0,88-2,85%8,64K21:59:00 
 Kone Corporation50,350050,350050,0500-0,1500-0,30%1,49K21:28:00 
 Fortum ADR4,2804,2804,2800,0000,00%020/02 
 Metso Corporation8,168,168,16+0,00+0,00%020/02 
 Wartsila ADR3,533,533,40+0,00+0,00%020/02 
 Tieto ADR00000,00%030/11 
 Outokumpu ADR1,811,811,81+0,06+3,43%015/02 
 Outotec ADR4,914,914,91+0,17+3,59%029/03 
 Orion ADR16,9516,9516,95+0,52+3,18%0,31K19:54:00 
 Konecranes ADR6,4986,4986,498-0,152-2,29%009/01 
 Kesko ADR26,34026,34026,3400,0000,00%015/10 
 Amer Sports ADR22,27022,27022,270+0,000+0,00%015/02 
 Neste49,4549,4549,45-0,10-0,20%0,52K20:34:00 
 Poyry8,68,68,6+0,0+0,00%009/11 
 Uponor11,6711,6711,67+0,00+0,00%019/02 

France

 NomDernier+ Haut+ BasVar. Var. %Vol.Heures
 Total ADR56,09056,39056,000-0,270-0,48%1,14M21:59:59 
 Talend46,5246,5744,40+2,87+6,58%513,97K21:59:59 
 DBV Technologies7,978,207,89-0,33-3,98%173,43K21:59:59 
 Sequans Communications1,1301,3001,110+0,070+6,60%2,02M21:59:59 
 Societe Generale ADR5,59505,67005,5800-0,0950-1,67%314,11K22:00:00 
 Sanofi ADR41,3341,6741,26-0,82-1,95%1,33M21:59:59 
 Criteo Sa26,7027,1926,48-0,20-0,74%433,77K21:59:59 
 Essilor International SA60,55061,22060,480-0,240-0,39%51,71K21:59:00 
 Orange ADR15,3615,4415,26-0,03-0,19%383,92K21:59:59 
 Danone PK15,3915,4215,30+0,14+0,92%270,32K21:59:00 
 SCOR PK4,3904,4104,360+0,050+1,15%43,49K21:59:00 
 Axa ADR24,1624,4724,10+0,13+0,52%129,65K21:59:00 
 Vivendi SA PK27,1227,2827,10-0,04-0,13%28,27K21:59:00 
 BNP Paribas ADR23,50523,71623,420-0,715-2,95%258,60K22:00:00 
 Dassault Systemes SA144,13144,58143,97-1,60-1,10%6,28K21:51:00 
 Schneider Electric SA15,87015,87015,780+0,150+0,95%322,91K22:00:00 
 Cellectis16,8417,1916,60-0,34-1,98%73,84K21:59:59 
 Suez Environnement Co SA6,416,446,35-0,09-1,39%39,95K22:00:00 
 Veolia ADR22,30022,39022,050+0,340+1,55%24,04K21:59:00 
 L’Air Liquide24,5924,6724,45+0,08+0,31%31,06K21:59:00 

Grèce

 NomDernier+ Haut+ BasVar. Var. %Vol.Heures
 Aegean Marine Petroleum0,04220,05200,0402-0,0047-10,02%1,08M21:55:00 
 Capital Product Partners2,2702,2902,2500,0000,00%391,25K21:59:59 
 Star Bulk Carriers7,86008,05007,8300-0,1400-1,75%232,35K21:59:59 
 DryShips5,215,315,17-0,03-0,57%211,85K21:59:59 
 Top Ships0,88210,94000,8800+0,0071+0,81%1,05M21:59:00 
 Diana Containerships0,84500,85000,8210+0,0050+0,60%258,71K21:59:59 
 Diana Shipping3,0303,0402,945+0,040+1,34%147,67K21:59:59 
 Euroseas0,6240,6370,620-0,009-1,42%38,89K21:59:59 
 Seanergy Maritime0,5290,5400,500+0,029+5,84%5,52K21:43:00 
 Tsakos Energy Pref E22,26022,30020,820+1,130+5,35%323,59K21:59:59 
 Tsakos Energy3,3303,3603,290+0,020+0,60%46,25K21:59:59 
 FreeSeas0,00410,00440,0041-0,0007-14,49%47,52K21:07:00 
 StealthGas3,3003,3503,160-0,140-4,07%280,29K21:59:00 
 Alpha Bank0,2900,3200,290-0,008-2,60%393,24K16:30:00 
 Danaos0,8490,8740,830-0,007-0,85%99,84K21:59:59 
 Pyxis Tankers Inc1,11001,12501,0600+0,0300+2,78%57,64K21:59:59 
 Greek Org of Football Prognostics5,0215,1005,010+0,016+0,32%6,86K20:56:00 
 EuroDry7,897,987,44+0,16+2,02%13,60K21:57:00 
 Globus Maritime3,50003,56003,4000+0,0700+2,04%9,81K21:59:59 
 Eurobank Ergasias0,3090,3220,294+0,008+2,60%26,85K21:52:00 

Hong-Kong

 NomDernier+ Haut+ BasVar. Var. %Vol.Heures
 Melco Resorts & Entertainment23,5923,8322,92+0,19+0,81%5,52M21:59:59 
 Sky Solar Holdings Adr Rep 81,2301,3201,180+0,010+0,82%4,87M21:59:59 
 China Mobile ADR52,8852,9552,80-0,03-0,06%381,09K21:59:59 
 Seaspan8,899,098,85-0,20-2,20%371,48K21:59:59 
 China Unicom Hong Kong ADR12,0112,0811,99+0,03+0,25%442,76K21:59:59 
 CK Hutchison ADR10,3010,3610,27-0,09-0,87%272,53K21:59:00 
 AIA ADR38,3839,0538,22-0,33-0,85%182,93K22:00:00 
 Hutchison China MediTech24,9825,3524,47-0,06-0,24%180,84K21:59:59 
 Hong Kong & China Gas Co2,2802,2902,270+0,005+0,22%95,69K22:00:00 
 Eternity Hlthcre0,0110,0110,0110,0000,00%020/02 
 iClick Interactive Asia5,415,465,360,010,00%16,45K21:59:00 
 CLP Holdings12,2212,6011,97+0,02+0,12%48,24K21:59:00 
 SPI Energy2,272,502,25-0,26-10,28%47,31K21:59:59 
 Geely Automobile1,94001,95001,9200+0,0400+2,11%80,64K21:57:00 
 China Cord Blood6,9106,9206,721+0,120+1,77%25,75K21:59:59 
 Value Partners0,7550,7900,755-0,005-0,66%8,34K20:50:00 
 Wharf Holdings6,3706,3906,340+0,035+0,55%21,33K21:59:00 
 Sun Hung Kai Properties17,1017,1817,06-0,08-0,47%10,70K22:00:00 
 First Pacific Company2,0102,1002,010-0,025-1,23%42,50K21:59:00 
 Aia Group9,499,839,49-0,06-0,63%21,07K20:29:00 

Hongrie

 NomDernier+ Haut+ BasVar. Var. %Vol.Heures
 Magyar Telekom Plc8,128,357,97-0,24-2,81%10,88K20:41:00 
 MOL ADR5,55,65,60,00,00%019/02 

Inde

 NomDernier+ Haut+ BasVar. Var. %Vol.Heures
 Infosys ADR10,5510,6210,49-0,15-1,40%6,91M21:59:59 
 ICICI Bank ADR9,829,849,72+0,15+1,55%7,37M21:59:59 
 Tata Motors ADR11,8012,0411,78+0,04+0,30%1,25M21:59:59 
 Vedanta Ltd9,259,359,21+0,07+0,76%623,20K21:59:59 
 Wipro ADR5,655,665,59+0,04+0,71%989,88K21:59:59 
 HDFC Bank ADR100,08100,5299,43+0,43+0,43%439,63K21:59:59 
 Eros10,28010,8009,990+0,390+3,94%1,03M21:59:59 
 Dr Reddys Labs36,0036,2635,83+0,23+0,64%331,84K21:59:59 
 MakeMyTrip27,5928,6027,42-1,01-3,53%139,03K21:59:59 
 WNS Holdings53,29054,03053,115-0,700-1,30%155,29K21:59:59 
 Yatra Online4,084,244,07-0,12-2,86%71,82K21:59:59 
 Sify1,5901,6301,580-0,020-1,24%71,89K21:59:59 
 Azure Power Global11,0011,1010,760,000,00%27,97K21:59:59 
 Rediff.com India0,01800,01800,0180-0,0110-37,93%0,19K16:17:00 
 Mahanagar Telephone Nigam PK0,3300,3300,323+0,020+6,45%7,20K18:36:00 
 Axis Bank ADR555125,00%018/07 
 Reliance Industries Ltd00000,00%030/11 
 UltraTech Cement ADR00000,00%030/11 

Indonésie

 NomDernier+ Haut+ BasVar. Var. %Vol.Heures
 PT Telekomunikasi Indonesia B27,38027,55027,330-0,230-0,83%119,31K21:59:59 
 Bank Rakyat13,6913,8513,660,000,00%104,05K21:59:00 
 PT Bank Mandiri Persero TBK10,2710,3510,11+0,17+1,68%88,16K21:59:00 
 Astra Int10,8910,9610,81-0,24-2,11%15,68K22:00:00 
 Semen Persero18,2218,4218,220,000,00%3,82K21:48:00 
 PT XL Axiata Tbk ADR3,913,953,57+0,29+8,01%18,35K19:56:00 
 Bank Central Asia ADR49,990049,990048,5000-0,4600-0,91%0,50K19:56:00 
 PT Kalba Farma IDR22,4522,4522,45+0,00+0,00%020/02 
 Aneka Tambang ADR5,985,985,98+0,64+11,99%016/01 
 Medco Energi ADR6,016,016,01+0,00+0,00%029/01 
 Indo Tambangraya Megah ADR2,752,752,750,6631,58%003/04 
 Bumi Serpong Damai ADR25252500,00%012/09 
 Adaro Energy ADR5,005,005,000,000,00%025/01 
 Unilever Indonesia ADR61,0061,0060,280,000,00%012/12 
 PT United Tractors35,7035,7235,700,000,00%013/02 
 Telekomunikasi0,2770,2770,277+0,000+0,00%005/02 
 PT Media Nusantara Citra TBK5,645,645,64+0,00+0,00%015/01 
 Vale Indonesia0,27200,27200,2720+0,0000+0,00%006/02 
 PT Indofood Sukses Makmur TBK27,153027,153027,15300,00000,00%013/02 
 Bank Mandiri Persero0,50030,50030,50030,00000,00%019/02 

Irlande

 NomDernier+ Haut+ BasVar. Var. %Vol.Heures
 Medtronic92,6192,8992,12-0,19-0,20%3,78M21:59:59 
 Amarin17,43017,45517,070+0,230+1,34%3,22M21:59:59 
 Johnson Controls35,5935,7635,18+0,16+0,45%4,38M21:59:59 
 Allergan136,60140,41135,98-3,73-2,66%1,60M21:59:59 
 Seagate45,1145,9145,02-0,78-1,70%2,88M21:59:59 
 Horizon Pharma21,2421,8721,11-0,30-1,39%1,87M21:59:59 
 Eaton79,6979,8179,14-0,03-0,04%1,89M21:59:59 
 Accenture159,53160,05158,88-0,18-0,11%1,65M21:59:59 
 Endo Int10,3410,5810,18-0,22-2,08%1,50M21:59:59 
 Allegion PLC88,2388,6987,47+0,28+0,32%765,20K21:59:59 
 Adient20,3321,4120,29-0,94-4,42%1,42M21:59:59 
 AerCap Holdings NV46,5047,6546,40-1,15-2,41%1,25M21:59:59 
 Ryanair ADR73,3673,6973,08+0,16+0,22%372,86K21:59:59 
 Aptiv81,1282,0380,90-0,59-0,72%1,06M21:59:59 
 Ingersoll-Rand105,55105,60104,71-0,02-0,02%1,11M21:59:59 
 Alkermes Plc32,5733,3332,33-0,78-2,34%593,28K21:59:59 
 Perrigo48,3249,0348,00-0,62-1,27%889,03K21:59:59 
 Nabriva Therapeutics2,032,082,02-0,03-1,46%418,04K21:59:59 
 Prothena13,3413,4712,83-0,08-0,60%345,94K21:59:59 
 Jazz Pharma125,21127,05124,17-1,57-1,24%429,57K21:59:59 

Israël

 NomDernier+ Haut+ BasVar. Var. %Vol.Heures
 Teva ADR17,2517,5817,18-0,15-0,83%8,49M21:59:59 
 Wix.Com Ltd108,68114,00107,72-2,43-2,19%2,77M21:59:59 
 Rewalk Robotics0,240,260,24-0,06-20,49%12,82M21:59:59 
 Ceragon4,1604,4404,130+0,040+0,97%1,29M21:59:59 
 SolarEdge Technologies Inc42,1145,3241,01+0,61+1,47%2,52M21:59:59 
 Tower18,33019,03018,235-0,060-0,33%817,50K21:59:59 
 Mellanox102,69103,64102,21-0,68-0,66%483,29K21:59:59 
 OWC Pharma0,03900,04900,0372-0,0090-18,75%3,90M21:58:00 
 Cyberark Software104,09104,75100,36+2,24+2,20%895,26K21:59:59 
 InspireMD0,17750,17990,1700-0,0025-1,39%1,27M21:59:59 
 Check Point Software121,18121,62119,45+1,19+0,99%658,60K21:59:59 
 BioLineRx0,4100,4100,395+0,012+2,99%474,15K21:59:00 
 Kamada5,9405,9505,740+0,120+2,06%86,01K21:59:59 
 Foamix Pharma3,523,723,43-0,10-2,76%507,25K21:59:59 
 Bioblast Pharma1,4101,5701,350-0,060-4,08%134,06K21:59:59 
 Radware24,5324,6524,36+0,11+0,45%271,15K21:59:59 
 Pluristem1,02001,04000,98710,00000,00%250,58K21:59:00 
 Kornit Digital Ltd23,0023,2722,85-0,23-0,99%244,71K21:59:59 
 Check Cap Ltd1,9502,0001,920+0,020+1,04%101,47K21:59:00 
 Kitov Pharmaceuticals Holdings1,1401,1601,1200,0000,00%120,00K21:58:00 

Italie

 NomDernier+ Haut+ BasVar. Var. %Vol.Heures
 Ferrari NV126,30126,73125,53+0,53+0,42%188,09K21:59:59 
 ENEL Societa per Azioni5,8905,9205,860+0,010+0,17%102,65K21:59:00 
 Telecom Italia ADR5,8606,0405,860-0,160-2,66%227,32K21:59:59 
 UniCredit ADR6,2406,2806,210-0,220-3,41%83,73K21:59:00 
 ENI ADR34,5334,7034,41-0,13-0,38%131,59K21:59:59 
 Intesa Sanpaolo SpA PK13,82513,97013,790-0,255-1,81%109,71K21:59:00 
 Telecom Italia A5,1705,1904,990-0,050-0,96%30,84K21:59:59 
 Terna Rete Elettrica Nazionale18,1818,3518,05-0,03-0,14%12,85K21:59:00 
 Mediobanca ADR9,359,359,23-0,07-0,74%8,38K21:47:00 
 Luxottica ADR58,0358,9955,35-0,28-0,47%45,13K21:59:00 
 Natuzzi5,9306,0585,900+0,102+1,74%1,51K19:48:00 
 Prada Spa PK6,676,806,55-0,20-2,91%3,69K21:32:00 
 Atlantia ADR12,0512,1512,00+0,07+0,58%9,28K22:00:00 
 Snam ADR9,409,409,38+0,03+0,32%11,64K21:57:00 
 Prysmian ADR9,659,749,55-1,16-10,68%37,29K21:59:00 
 Saipem ADR9,46009,70009,4500-0,0850-0,89%8,40K21:44:00 
 Great Wall Bldrs0,00060,00060,0000+0,0000+0,00%020/02 
 Davide Campari-Milano SpA9,4009,4009,250+0,100+1,08%0,95K20:52:00 
 Salvatore Ferragamo ADR10,5810,6110,58+0,16+1,54%1,06K21:38:00 
 Salini Impregilo ADR4,5944,5944,594+0,000+0,00%020/02 

Japon

 NomDernier+ Haut+ BasVar. Var. %Vol.Heures
 Sony ADR47,6448,0547,44+0,76+1,62%2,21M21:59:59 
 Unicharm Corp6,4706,5706,440+0,010+0,15%1,75M22:00:00 
 Takeda Pharma ADR19,9420,1819,88-0,22-1,09%3,25M21:59:59 
 Mitsubishi UFJ Financial ADR5,2905,3305,270-0,040-0,75%620,33K21:59:59 
 Fanuc Corporation17,2817,3817,19-0,23-1,31%221,78K22:00:00 
 Honda Motor ADR27,7328,0227,66+0,12+0,43%707,82K21:59:59 
 Sumitomo Mitsui Financial ADR7,277,317,25-0,08-1,09%685,56K21:59:59 
 Mizuho Financial ADR3,1303,1503,120-0,020-0,63%225,90K21:59:59 
 Nintendo ADR34,9435,4033,50+1,59+4,77%1,79M21:59:00 
 Nomura ADR4,0004,0203,990-0,010-0,25%186,33K21:59:59 
 Canon ADR29,0329,1728,99-0,09-0,31%361,07K21:59:59 
 Sony48,870048,870048,8700+0,9400+1,96%37,20K20:48:00 
 SoftBank Group45,8946,2245,79-0,84-1,80%232,17K22:00:00 
 Daikin Industries ADR10,9410,9810,90-0,14-1,26%51,23K21:59:00 
 SMC Corp Japan18,2718,2917,76+0,51+2,84%204,42K22:00:00 
 Honda Motor28,400028,400027,4550+0,0000+0,00%020/02 
 Toray Industries ADR14,0314,1014,02-0,06-0,43%106,35K21:59:00 
 Chugai Pharma ADR132,50134,60132,50+1,48+1,13%121,73K21:57:00 
 Toyota Motor ADR121,24121,98121,09-1,55-1,26%173,00K21:59:59 
 Komatsu25,2025,6625,10+0,36+1,43%83,34K21:59:00 

Luxembourg

 NomDernier+ Haut+ BasVar. Var. %Vol.Heures
 ArcelorMittal ADR23,08023,30522,890-0,190-0,82%1,89M21:59:59 
 Intelsat Sa24,59025,25023,910+0,530+2,20%2,84M21:59:59 
 Tenaris ADR27,67027,79026,800+0,280+1,02%3,87M21:59:59 
 Spotify Tech148,52149,86146,65+0,69+0,47%1,04M21:59:59 
 Ternium ADR29,8530,0729,51+0,26+0,88%313,89K21:59:59 
 MagnaChip7,668,437,61-0,69-8,26%552,05K21:59:59 
 ArcelorMittal23,07523,07523,073+0,000+0,00%020/02 
 Orion Engineered Carbons27,8528,3927,69-0,12-0,43%166,52K21:59:59 
 Atento SA3,964,003,94+0,06+1,54%57,26K21:59:59 
 Adecoagro SA7,217,297,18-0,16-2,17%379,98K21:59:59 
 Globant SA69,7570,3168,50+0,33+0,48%149,26K21:59:59 
 Nexa Resources10,5410,7010,25+0,17+1,59%108,92K21:59:59 
 Corporacion America Airports7,707,807,59+0,03+0,39%39,30K21:59:59 
 Altisource Portfolio Solutions24,0925,5023,89-0,25-1,03%154,11K21:59:59 
 Ardagh Group12,8014,5412,61-0,20-1,54%201,07K21:59:59 
 Millicom63,440063,530061,6300+3,5400+5,91%45,04K21:57:00 
 Pacific Drilling15,5415,5415,54+0,26+1,67%0,10K15:30:00 
 SES SA21,021,021,0+0,0+0,00%0,10K15:32:00 
 BM European Value ADR17,9118,0517,91-0,05-0,28%3,94K20:17:00 
 Aperam PK30,8630,8630,86+0,00+0,00%020/02 

Malaisie

 NomDernier+ Haut+ BasVar. Var. %Vol.Heures
 Genting Berhad13,6014,9913,60-0,10-0,73%5,31K21:52:00 
 Median Group0,00390,00390,0016+0,0023+143,75%10,50K20:40:00 
 Sime Darby0,35000,35000,35000,00000,00%027/11 
 Genting Malaysia ADR18,7018,7018,70-11,30-37,67%029/01 
 Boustead ADR11100,00%016/12 
 Vitaxel0,19000,19000,19000,00000,00%006/02 
 Prime Global Capital0,02100,02100,02100,00000,00%031/01 
 Tenaga Nasional Berhad12,92012,92012,9200,0000,00%019/02 
 Malayan Banking Berhad4,6304,6304,630+0,070+1,54%0,30K15:41:00 
 IGS Capital1,75002,00001,7500+0,0000+0,00%005/09 
 Top Glove ADR4,504,504,50+0,00+0,00%019/02 

Mexique

 NomDernier+ Haut+ BasVar. Var. %Vol.Heures
 Cemex ADR5,005,014,96-0,01-0,20%6,47M21:59:59 
 America Movil ADR15,0615,1014,83+0,15+1,01%2,06M21:59:59 
 Grupo Televisa ADR12,7512,8012,70-0,05-0,39%2,09M21:59:59 
 Santander Mexico B ADR6,987,016,88+0,02+0,29%854,92K21:59:59 
 Fomento Economico Mexicano92,3092,4391,17+0,68+0,74%256,43K21:59:59 
 Vuela8,048,107,90-0,02-0,19%272,91K21:59:59 
 Wal-Mart De Mexico27,3627,5626,89-0,11-0,38%25,71K21:59:00 
 Kimberly-Clark de Mexico8,078,147,86-0,08-0,92%15,87K21:59:00 
 Aeroportuario del Centro Norte47,3647,3644,80+2,29+5,08%121,10K21:59:59 
 Grupo Aeroportuario Sureste ADR164,45166,00162,59-1,08-0,65%94,40K21:59:59 
 GAP ADR93,4594,0090,57+1,69+1,84%112,00K21:59:59 
 Coca Cola Femsa ADR61,1561,2060,21+0,60+0,99%181,18K21:59:59 
 Wal Mart Mexico2,75002,75002,7500+0,0500+1,85%3,11K19:24:00 
 Grupo Simec ADR9,339,339,33+0,03+0,32%0,88K21:42:00 
 Industrias Bachoco ADR46,5946,8545,00+0,68+1,48%6,83K21:59:00 
 Fresnillo13,10513,10513,000-0,095-0,72%8,41K21:26:00 
 Mexichem ADR5,25,25,2+0,0+0,00%020/02 
 America Movil ADR A15,0015,0014,91+0,31+2,08%3,88K20:59:59 
 Penoles13,250013,500013,25000,00000,00%0,40K19:43:00 
 Gruma SAB de CV11,2711,3811,27-0,53-4,49%0,90K20:47:00 

Norvège

 NomDernier+ Haut+ BasVar. Var. %Vol.Heures
 Equinor ADR22,6322,8922,60-0,47-2,03%1,05M21:59:59 
 Equinor22,806922,806922,80690,00000,00%020/02 
 Norsk Hydro ASA ADR4,0254,0404,0000,0000,00%30,03K21:59:00 
 Opera8,489,808,20-0,08-0,93%246,84K21:59:59 
 Orkla7,98007,98007,9800+0,1135+1,44%12,01K16:03:00 
 Orkla ASA ADR8,0258,0307,908+0,165+2,10%135,78K22:00:00 
 DNB ASA ADR18,2718,4618,25-0,63-3,33%50,88K21:59:00 
 Telenor ASA ADR19,3619,4119,29+0,10+0,52%17,29K21:59:00 
 Yara International ASA21,0821,1621,03+0,46+2,23%2,65K21:59:00 
 Tomra Systems ADR27,3427,3427,34-0,09-0,33%0,50K17:08:00 
 Thin Film Electronics ADR0,71000,71000,7100-0,0484-6,38%1,00K17:09:00 
 Hexagon Composites3,74003,74003,74000,00000,00%020/02 
 Akastor ADR0,660,660,66-0,19-22,35%007/12 
 Aker Solutions ADR10,9910,9910,99+0,00+0,00%009/04 
 Solon Eiendom ADR2,02,02,00,533,33%004/10 
 Gjensidige Forsikring ADR17,8017,8017,80+0,00+0,00%015/02 
 Scanship0,58740,58740,5874+0,0000+0,00%029/01 
 Petroleum Geo-Services ADR2,1802,1802,180-0,110-4,80%0,14K15:30:00 
 Telenor19,35019,35019,350+0,530+2,82%0,73K16:03:00 
 Marine Harvest22,250022,250022,2500+0,0000+0,00%006/02 

Nouvelle-Zélande

 NomDernier+ Haut+ BasVar. Var. %Vol.Heures
 Spark New Zealand ADR12,7313,0512,73-0,63-4,72%40,08K21:59:00 
 Astika Holdings0,01500,01500,0150-0,0031-17,13%20,00K20:38:00 
 New Zealand Oil Gas0,3210,3210,321-0,011-3,19%4,00K16:41:00 
 Green Cross Health1,341,351,300,000,00%028/11 
 New Zealand Energy Corp0,01100,01100,0110-0,0040-26,67%2,50K21:38:00 
 Spark New Zealand2,60002,60002,6000-0,1700-6,14%1,93K15:57:00 
 Fletcher Building Ltd PK6,676,676,670,000,00%011/02 
 Summerset Group5,15,15,1+1,8+54,55%028/06 

Pays-Bas

 NomDernier+ Haut+ BasVar. Var. %Vol.Heures
 NXP94,3594,4192,93+0,10+0,11%4,62M21:59:59 
 Yandex31,7932,7731,71-1,07-3,26%1,84M21:59:59 
 ProQR Therapeutics NV12,61012,94012,545-0,110-0,86%149,30K21:59:59 
 ING ADR12,4112,5112,40-0,25-1,94%2,58M21:59:59 
 Royal Dutch Shell ADR62,3663,1262,21-0,93-1,47%2,83M21:59:59 
 Wright Medical31,5931,8131,24+0,08+0,25%1,95M21:59:59 
 Constellium Nv9,439,609,07-0,02-0,21%1,15M21:59:59 
 VEON2,3802,5002,355-0,100-4,03%2,09M21:59:59 
 Unilever NV ADR56,02056,16055,815+0,220+0,39%924,75K21:59:59 
 Royal Dutch Shell B ADR63,7464,3163,57-0,86-1,33%1,45M21:59:59 
 Qiagen NV38,7838,8238,49-0,17-0,44%1,21M21:59:59 
 Interxion Holding NV64,3166,0664,13-1,69-2,56%538,66K21:59:59 
 Aegon ADR5,255,335,23-0,06-1,13%967,90K21:59:59 
 Core Laboratories64,6966,9364,30-2,50-3,72%436,34K21:59:59 
 International NV6,676,766,60-0,14-2,06%770,84K21:59:59 
 ASML ADR182,53183,24181,14-1,32-0,72%705,85K21:59:59 
 Koninklijke Philips ADR39,2939,4739,22-0,12-0,30%290,56K21:59:59 
 Airbus Group NV31,6231,7231,47+0,15+0,48%572,52K21:59:00 
 Uniqure NV40,2741,1139,00+0,92+2,34%279,63K21:59:59 
 Elastic92,1492,4290,44+0,18+0,20%124,31K21:59:59 

Pérou

 NomDernier+ Haut+ BasVar. Var. %Vol.Heures
 Buenaventura Mining ADR16,5317,3116,45-0,38-2,25%1,83M21:59:59 
 Grana y Montero2,792,812,74-0,01-0,36%28,86K21:59:00 
 Goldsands Dev Co0,00110,00110,0010+0,0002+25,00%658,96K21:56:00 
 Cementos Pacasmayo9,6509,6509,650-0,150-1,53%3,45K20:59:59 
 Dana Resources0,000500,000500,00040+0,00000+0,00%015/02 
 Fossal ADR0,1000,1400,1000,0000,00%014/12 

Philippines

 NomDernier+ Haut+ BasVar. Var. %Vol.Heures
 PLDT ADR20,9821,0120,84+0,10+0,48%76,01K21:59:59 
 BDO Unibank ADR25,9025,9225,90+1,59+6,54%0,79K19:57:00 
 D&L Industries ADR5,425,555,40-0,09-1,56%5,61K20:19:00 
 Jollibee Foods ADR23,93023,93023,930-0,185-0,77%0,75K15:30:00 
 Megaworld ADR19,919,919,9-0,1-0,55%15,30K19:42:00 
 Globe Telecom ADR39,3339,3339,33+0,00+0,00%008/02 
 JG Summit ADR242424-2-7,69%029/01 
 Manila Electric ADR14,1914,1914,19+0,20+1,43%031/12 
 Metro Pacific Invest ADR18,318,318,3+0,9+5,17%029/11 
 Metropolitan Bank ADR31313100,00%024/05 
 First Gen ADR7,537,537,53+0,00+0,00%019/02 
 DMCI ADR2,842,842,84+0,03+1,07%015/11 
 Cebu Air ADR7,677,677,67+0,00+0,00%013/12 
 Bank the Philippine Islands ADR34,9434,9434,94-2,95-7,79%029/01 
 Ayala ADR17,917,917,9+0,0+0,00%028/01 
 Aboitiz Power ADR15,7515,7515,75-1,59-9,17%015/03 
 Aboitiz Equity ADR12,2912,2912,29+2,46+25,03%014/02 
 Benguet B0,02000,02000,0200+0,0000+0,00%015/02 
 Robinsons Retail Holdings Inc16,4916,4916,49+0,00+0,00%005/02 
 Universal Robina ADR28,6128,6128,61+0,00+0,00%015/02 

Pologne

 NomDernier+ Haut+ BasVar. Var. %Vol.Heures
 Agora Holdings0,1160,1190,1100,0000,00%137,36K21:49:00 
 Eurocash SA5,185,185,18+0,00+0,00%016/01 
 Eurocash SA PK5,055,055,05+0,00+0,00%015/02 
 Alior Bank ADR7,07,07,0-0,7-9,09%005/08 
 Asseco Poland ADR11,2312,2511,230,000,00%031/12 
 Globe Trade Centre ADR4,194,194,190,4612,33%015/02 
 iAlbatros ADR0,00020,00020,0002-0,2998-99,93%023/05 
 Powszechna Kasa ADR12,5112,7112,51+0,00+0,00%029/11 
 Tauron Polska Energia ADR00000,00%030/11 

Portugal

 NomDernier+ Haut+ BasVar. Var. %Vol.Heures
 Pharol SGPS ADR0,1610,1790,160-0,010-5,93%9,49K21:59:00 
 Galp Energa8,308,348,29+0,04+0,48%14,81K21:59:00 
 EDP Energias de Portugal ADR37,0537,0536,58-0,09-0,24%0,77K20:00:00 
 Jeronimo Martins SGPS SA ADR30,1030,1030,10+0,00+0,00%007/02 
 Banco Comercial Portugues ADR2,182,182,18-0,51-18,96%023/05 

Royaume-Uni

 NomDernier+ Haut+ BasVar. Var. %Vol.Heures
 Avon Products2,9803,1102,950-0,090-2,93%9,97M21:59:59 
 Lloyds Banking ADR3,1003,1103,080-0,060-1,90%4,53M21:59:59 
 Ensco A4,544,774,53-0,11-2,37%10,43M21:59:59 
 AstraZeneca ADR40,4340,5040,14-0,10-0,25%5,77M21:59:59 
 Noble Corp3,133,643,07-0,18-5,44%7,74M21:59:59 
 Vodafone Group ADR18,2818,4418,21-0,23-1,24%3,89M21:59:59 
 BP ADR42,2942,4242,14-0,19-0,45%4,20M21:59:59 
 TechnipFMC22,6523,2622,29-1,94-7,89%8,18M21:59:59 
 Barclays ADR8,378,448,32-0,02-0,24%2,74M21:59:59 
 Fiat14,7914,9414,73-0,25-1,66%2,64M21:59:59 
 Capri Holdings43,6044,0643,37-0,10-0,23%1,68M21:59:59 
 Mylan31,0631,7430,90-0,56-1,77%2,69M21:59:59 
 HSBC ADR40,8140,9640,67-0,27-0,66%2,28M21:59:59 
 Unilever ADR55,51055,69055,320+0,140+0,25%757,29K21:59:59 
 Vopia0,00280,00400,0027-0,0012-30,00%8,21M21:58:00 
 GlaxoSmithKline ADR40,5440,7140,43-0,22-0,55%2,44M21:59:59 
 Linde PLC171,400172,300170,540+1,100+0,65%1,73M21:59:59 
 Int Consolidated Airlines16,7616,9016,65-0,21-1,21%511,92K21:50:00 
 Liberty Global C24,7524,8624,50-0,03-0,12%2,31M21:59:59 
 Rio Tinto ADR58,0258,0457,45-0,41-0,70%2,46M21:59:59 

Russie

 NomDernier+ Haut+ BasVar. Var. %Vol.Heures
 Gazprom4,6554,6944,630-0,007-0,15%4,62M18:41:00 
 Sberbank12,60012,86012,490-0,300-2,33%3,76M18:56:00 
 Rosneft6,0026,1165,974-0,078-1,28%2,71M18:56:06 
 Mobil’nye Telesistemy ADR7,597,667,48-0,01-0,13%3,13M21:59:59 
 Amur Minerals2,8972,9952,900+0,023+0,76%1,91M17:21:45 
 Evraz531,40542,60528,20-5,60-1,04%2,20M17:38:00 
 JSC MMC Norilsk Nickel ADR21,4021,7121,29-0,39-1,79%982,81K18:40:13 
 JSC VTB Bank DRC1,2061,2421,201-0,031-2,51%1,32M18:05:00 
 Surgutneftegaz ADR3,954,013,95-0,06-1,45%545,11K17:59:00 
 Sberbank12,53512,60012,490-0,200-1,57%92,49K21:59:00 
 Lukoil DRC83,9083,9082,60+1,18+1,43%696,30K16:30:00 
 Severstal DRC15,0715,3115,01-0,22-1,44%339,14K16:29:01 
 RusHydro ADR0,71500,72900,7150-0,0080-1,11%169,76K17:35:03 
 Gazprom4,6354,6604,630-0,030-0,64%448,80K21:59:00 
 Gruppa LSR DRC1,8941,9341,894-0,026-1,35%65,70K18:45:59 
 Magnit DRC14,9415,5014,81-0,11-0,70%450,34K16:29:28 
 Severstal992,4000992,4000992,4000-15,4000-1,53%41,98K17:10:59 
 Novolipetsk DRC23,9123,9423,64+0,01+0,04%122,52K18:40:31 
 Tatneft ADR72,6873,1872,58+0,48+0,67%98,80K17:37:00 
 X5 Retail Group27,54027,94027,540-0,200-0,72%141,44K18:46:37 

Singapour

 NomDernier+ Haut+ BasVar. Var. %Vol.Heures
 Flex10,4010,6110,390,000,00%8,19M21:59:59 
 Sea15,7115,9615,35-0,13-0,82%1,92M21:59:59 
 Kulicke&Soffa23,3523,5423,15-0,24-1,02%557,42K21:59:59 
 Wave Life Sciences Ltd36,9838,0036,83-0,10-0,27%216,73K21:59:59 
 Volitionrx Ltd2,9203,0002,900+0,010+0,34%102,69K21:59:59 
 DBS Group Holdings ADR73,0073,6872,54-1,71-2,29%28,95K21:49:00 
 Singapore Telecommunications PK22,55522,73022,360-0,145-0,64%26,03K22:00:00 
 Aslan Pharma ADR3,103,253,10-0,11-3,43%33,67K21:59:59 
 United Overseas Bank ADR38,2638,5538,22-0,28-0,71%25,03K21:59:00 
 IGG Inc1,481,511,48-0,02-1,33%5,70K18:28:00 
 China Yuchai16,3016,4016,05-0,03-0,18%52,71K21:59:59 
 Asian Pay Television Trust0,09620,09820,0962+0,0000+0,00%020/02 
 City Developments7,167,167,16+0,23+3,24%0,75K19:32:00 
 Grindrod Shipping5,605,755,53-0,44-7,28%31,68K21:49:00 
 Overseas Chinese Banking ADR17,0417,2216,89-0,37-2,13%8,06K22:00:00 
 Keppel Corporation9,239,269,23-0,10-1,07%0,63K18:37:00 
 Kenon Holdings18,9019,0018,80+0,01+0,07%3,90K21:58:00 
 Jadestone Energy0,5360,5360,536+0,000+0,00%020/02 
 CapitaLand5,0605,2505,060-0,014-0,28%1,75K21:52:00 
 Singapore Exchange ADR87,1787,1787,17+0,00+0,00%020/02 

Suède

 NomDernier+ Haut+ BasVar. Var. %Vol.Heures
 LM Ericsson B ADR9,219,349,18-0,01-0,11%3,09M21:59:59 
 Autoliv79,3281,0879,12-2,83-3,44%758,89K21:59:59 
 Veoneer29,070029,480028,7150-0,1300-0,45%413,14K21:59:59 
 Svenska Handelsbanken PK5,455,505,43-0,07-1,18%219,04K22:00:00 
 Hennes & Mauritz AB2,942,952,93-0,03-1,01%52,33K21:59:00 
 Sandvik AB ADR16,2316,3716,21-0,16-0,95%12,97K22:00:00 
 Nordea Bank ADR8,708,848,64-0,49-5,33%219,18K21:59:00 
 Assa Abloy AB10,2510,3110,22-0,06-0,58%55,92K21:59:00 
 Swedbank AB17,6417,8017,50-1,94-9,89%145,21K21:59:00 
 Telia ADR8,578,648,570,010,06%51,09K21:59:00 
 Alfa-Laval ADR21,9222,0321,92-0,15-0,68%6,60K21:52:00 
 Atlas Copco AB26,9527,2026,86-0,53-1,93%41,01K21:59:00 
 AB SKF17,0417,1017,04-0,19-1,10%23,54K20:24:00 
 Neonode2,7702,7702,650+0,120+4,53%7,07K21:59:59 
 Skandinaviska Enskilda Banken ADR9,789,899,63-0,56-5,37%66,63K22:00:00 
 Volvo ADR14,6514,7314,63-0,14-0,91%15,13K21:59:00 
 Svenska Cellulosa AB8,858,858,85-0,08-0,84%0,53K16:56:00 
 AB Electrolux51,6851,8751,68-0,53-1,01%2,54K20:40:00 
 Volvo B14,650014,650014,6500+0,0000+0,00%020/02 
 Atlas Copco ADR25,0425,2225,04-0,36-1,42%1,16K20:47:00 

Suisse

 NomDernier+ Haut+ BasVar. Var. %Vol.Heures
 Weatherford0,770,820,77-0,05-6,02%17,89M21:59:59 
 Transocean8,508,878,43-0,19-2,19%16,54M21:59:59 
 Garmin82,4283,2581,11-0,64-0,77%3,10M21:59:59 
 UBS Group12,3312,3612,27-0,13-1,04%3,25M21:59:59 
 ABB ADR20,2220,3020,13-0,04-0,20%5,01M21:59:59 
 Credit Suisse ADR11,8911,9711,86-0,13-1,08%3,02M21:59:59 
 Garrett Motion15,840017,240015,6600-1,1200-6,60%1,20M21:59:59 
 TE Connectivity82,4682,8082,10+0,12+0,15%1,20M21:59:59 
 Novartis ADR90,5190,7790,21-0,23-0,25%806,00K21:59:59 
 STMicroelectronics ADR16,5416,6716,47-0,01-0,06%1,50M21:59:59 
 Chubb134,71135,71134,22-0,10-0,07%1,49M21:59:59 
 Auris Medical0,3610,3660,360+0,001+0,31%426,78K21:59:59 
 Nestle ADR91,6391,7791,27+1,09+1,20%516,87K21:59:00 
 Roche Holding ADR34,5534,8534,50-0,07-0,19%521,91K22:00:00 
 Glencore ADR7,8207,8707,770-0,200-2,49%141,85K21:59:00 
 Luxoft Holding58,4758,5358,45-0,09-0,15%442,16K21:59:59 
 Crispr Therapeutics31,1831,9730,77-0,81-2,53%497,02K21:59:59 
 AC Immune4,634,724,18+0,42+9,98%850,75K21:59:59 
 Quotient Ltd10,1910,319,68+0,35+3,56%385,60K21:59:59 
 Compagnie Financiere Richemont7,3057,3307,280-0,005-0,07%108,61K21:59:00 

Taïwan

 NomDernier+ Haut+ BasVar. Var. %Vol.Heures
 Taiwan Semiconductor38,9839,1838,81-0,02-0,05%4,48M21:59:59 
 Himax3,8503,8903,790+0,030+0,79%1,89M21:59:59 
 ASE Industrial ADR3,863,883,82-0,02-0,52%469,98K21:59:59 
 AU Optronics3,5703,6103,520-0,060-1,65%1,29M21:59:59 
 United Microelectronics1,8401,8601,8300,0000,00%332,58K21:59:59 
 Silicon Motion41,1641,3340,50+0,03+0,07%241,94K21:59:59 
 Chunghwa Telecom34,4034,5734,28-0,12-0,35%65,96K21:59:59 
 SemiLEDS3,06003,10002,9900+0,0100+0,33%28,05K21:59:59 
 ChipMOS Tech16,3316,6316,30-0,37-2,22%21,96K21:59:00 
 Giga Media Ltd2,8102,8502,800-0,040-1,40%1,59K21:59:00 
 Asia Pacific Wire & Cable2,3902,4002,390+0,020+0,84%0,10K22:00:00 
 Cathay Financial ADR141414216,67%026/03 
 Delta Electronics ADR00000,00%030/11 
 Fubon Financial ADR10101000,00%030/01 
 Hon Hai Precision ADR00000,00%030/11 

Thaïlande

 NomDernier+ Haut+ BasVar. Var. %Vol.Heures
 Fabrinet56,1856,7655,79-0,52-0,92%254,84K21:59:59 
 World Moto0,000100,000100,000100,000000,00%200,00K21:59:00 
 KASIKORNBANK Public Co24,9825,0524,90-0,33-1,28%123,01K21:59:00 
 Siam Commercial Bank ADR16,716,716,7-0,9-4,90%4,74K19:43:00 
 TTW Public Company20,5920,5920,59+0,00+0,00%020/02 
 Indorama Ventures ADR15,5015,5015,050,000,00%020/02 
 Bangkok Bank ADR34,450034,540033,0800+0,2800+0,82%2,12K20:57:00 
 Univanich Palm Oil ADR0,20,20,20,00,00%006/11 
 Bank Ayudhya ADR25,1525,1525,15+0,36+1,45%007/02 
 Berli Jucker ADR16,516,516,5-0,4-2,37%030/01 
 Banpu ADR11111100,00%023/10 
 BTS ADR26,026,026,0-1,2-4,41%027/12 
 Bumrungrad Hospital DRC6,156,156,150,254,24%024/01 
 BEC World ADR2,012,012,01+0,51+34,00%005/02 
 Bangkok Dusit Medical ADR32,032,132,0+1,8+5,96%020/12 
 Advanced Info Service DRC5,905,905,90-0,25-4,07%012/06 
 Airports Thailand ADR21,221,321,3-1,9-8,33%2,86K16:34:00 
 Intouch Hol6,746,746,74-0,12-1,78%0,30K15:30:00 
 PTT Exploration & Production8,0008,0008,000+0,000+0,00%004/02 
 Krung Thai Bank Public Co12,6112,6512,61+0,00+0,00%025/01 

Turquie

 NomDernier+ Haut+ BasVar. Var. %Vol.Heures
 Turkcell Iletisim Hizmetleri6,406,596,33-0,59-8,44%2,03M21:59:59 
 Turkiye Garanti Bankasi AS1,5601,5901,550+0,010+0,65%66,23K21:59:00 
 Akbank Turk Anonim Sirketi2,582,612,53+0,04+1,58%43,02K21:59:00 
 Koc Holdings AS16,5916,6616,46-0,17-0,99%16,39K21:59:00 
 Turk Telekomunikasyon ADR1,91,91,9-0,1-5,03%1,00K20:12:00 
 Turkiye Halk Bankasi AS2,7002,7002,7000,0000,00%020/02 
 Ford Otomoti Sanayi ADR49,5549,5549,55+0,07+0,14%0,31K19:23:00 
 Arcelik ADR18,2018,2018,20-0,96-5,02%0,18K20:12:00 
 Ulker Biskuvi Sanayi ADR00000,00%030/11 
 Turk Hava Yollari AO ADR26,626,626,6+0,0+0,00%014/02 
 Tekfen ADR777-2-22,22%023/05 
 Mondi Tire0,37850,37850,37850,00000,00%022/10 
 Eregli Demir Celik ADR8,508,508,50-0,29-3,30%026/10 
 Dogan Sirketler ADR1,391,391,39-0,29-17,26%012/06 
 Asya Katilim Bankasi0,8700,8800,8700,0000,00%014/07 
 Turkiye Vakiflar Bankasi ADR9,2309,2309,180+0,000+0,00%019/02 
 Tav Havalimanlari Holding AS20,30020,30020,300+0,000+0,00%019/02 
 Koza Altin Islemeleri A S10,500010,500010,5000+0,0000+0,00%009/01 
 Anadolu Efes ADR0,7490,7490,7490,0000,00%004/02 
 Sisecam0,9172250,9172250,9172250,0000000,00%022/10 
Inscription via Google
ou
Inscription via Email