Premium
Asian Development Frontier Inc ETF (ADFI)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 0.954653937947 | 8.38 | 8.49 | 8.38 | 38579 | 8.46228604 | SP |
| 4 | 0.06 | 0.714285714286 | 8.4 | 8.91 | 8.23 | 26986 | 8.37922115 | SP |
| 12 | -0.62 | -6.8281938326 | 9.08 | 9.17 | 8.19 | 21487 | 8.46240623 | SP |
| 26 | -0.09 | -1.05263157895 | 8.55 | 9.41 | 8.19 | 16992 | 8.56271673 | SP |
| 52 | -0.11 | -1.28354725788 | 8.57 | 9.41 | 8.13 | 25320 | 8.52746325 | SP |
| 156 | -0.89 | -9.51871657754 | 9.35 | 9.46 | 7.68 | 17493 | 8.50154059 | SP |
| 260 | -1.5603 | -15.5713900781 | 10.0203 | 10.16 | 7.68 | 13861 | 8.68557202 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738193400 | 8.46 | 0 | 0.00 | 8.42 | 8.47 | 8.42 | 39739 |
| 1738107000 | 8.46 | -0.01 | -0.12 | 8.47 | 8.47 | 8.42 | 31918 |
| 1738020600 | 8.47 | 0.02 | 0.24 | 8.48 | 8.48 | 8.4309999 | 59768 |
| 1737761400 | 8.4492999 | 0.05 | 0.59 | 8.38 | 8.49 | 8.38 | 22889 |
| 1737675000 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1737588600 | 8.4 | -0.01 | -0.12 | 8.45 | 8.45 | 8.39 | 16897 |
| 1737502200 | 8.41 | 0.04 | 0.48 | 8.41 | 8.46 | 8.4 | 36191 |
| 1737156600 | 8.3699999 | -0.04 | -0.48 | 8.44 | 8.4534 | 8.3699999 | 5947 |
| 1737070200 | 8.41 | 0.05 | 0.66 | 8.33 | 8.41 | 8.33 | 14422 |
| 1736983800 | 8.355 | 0.06 | 0.67 | 8.4 | 8.42 | 8.355 | 30151 |
| 1736897400 | 8.2994 | 0.04 | 0.46 | 8.3 | 8.32 | 8.2899999 | 31101 |
| 1736811000 | 8.2609999 | 0.01 | 0.13 | 8.27 | 8.32 | 8.2609999 | 24340 |
| 1736551800 | 8.25 | -0.12 | -1.37 | 8.91 | 8.91 | 8.23 | 61888 |
| 1736379000 | 8.365 | 0.02 | 0.18 | 8.42 | 8.42 | 8.33 | 28627 |
| 1736292600 | 8.3498 | -0.04 | -0.46 | 8.3884 | 8.3884 | 8.3247 | 13320 |
| 1736206200 | 8.3884 | -0.01 | -0.08 | 8.585 | 8.585 | 8.355 | 20443 |
| 1735947000 | 8.395 | 0.03 | 0.30 | 8.3699999 | 8.41 | 8.3699999 | 8860 |
| 1735860600 | 8.3699999 | -0.02 | -0.28 | 8.4 | 8.41 | 8.35 | 12259 |
| 1735687800 | 8.3931 | -0.01 | -0.12 | 8.4029 | 8.4942 | 8.3443 | 14144 |
| 1735601400 | 8.4029 | 0.02 | 0.23 | 8.42 | 8.455 | 8.3599 | 12738 |
| 1735342200 | 8.3836 | -0.02 | -0.25 | 8.405 | 8.43 | 8.38 | 8631 |
| 1735255800 | 8.405 | 0.03 | 0.36 | 8.36 | 8.406 | 8.31 | 5070 |
| 1735077840 | 8.375 | -0 | -0.05 | 8.3791 | 8.38 | 8.35 | 20849 |
| 1734996600 | 8.3791 | -0.03 | -0.31 | 8.4 | 8.4 | 8.3699999 | 30109 |
| 1734737400 | 8.4053 | 0.04 | 0.48 | 8.365 | 8.4261 | 8.365 | 21723 |
| 1734651000 | 8.365 | -0.04 | -0.42 | 8.4006 | 8.4006 | 8.3354 | 16440 |
| 1734564600 | 8.4006 | -0.06 | -0.76 | 8.43 | 8.47 | 8.3923 | 30083 |
| 1734478200 | 8.4648 | -0.03 | -0.36 | 8.4949999 | 8.4949999 | 8.46 | 12637 |
| 1734391800 | 8.4949999 | 0.04 | 0.48 | 8.64 | 8.64 | 8.46 | 36727 |
| 1734132600 | 8.4543 | -0.05 | -0.53 | 8.71 | 8.92 | 8.4543 | 12355 |
| 1734046200 | 8.4993 | -0.13 | -1.46 | 8.43 | 8.5399999 | 8.43 | 16103 |
| 1733959800 | 8.625 | 0.02 | 0.17 | 8.61 | 8.67 | 8.6 | 27328 |
| 1733873400 | 8.61 | -0.03 | -0.35 | 8.6 | 8.6199999 | 8.6 | 2929 |
| 1733787000 | 8.64 | 0.01 | 0.10 | 9.17 | 9.17 | 8.61 | 32285 |
| 1733527800 | 8.6316 | -0.03 | -0.33 | 8.74 | 8.74 | 8.6199999 | 45504 |
| 1733441400 | 8.66 | 0.06 | 0.69 | 8.69 | 8.69 | 8.56 | 27742 |
| 1733355000 | 8.6009 | 0.05 | 0.60 | 8.67 | 8.67 | 8.58 | 19047 |
| 1733268600 | 8.55 | -0.04 | -0.52 | 8.5948 | 8.64 | 8.55 | 16149 |
| 1733182200 | 8.5948 | -0.02 | -0.27 | 8.5 | 8.6199999 | 8.5 | 14931 |
| 1732917840 | 8.6184 | 0.07 | 0.80 | 8.69 | 8.69 | 8.585 | 25018 |
| 1732750200 | 8.55 | 0.02 | 0.23 | 8.53 | 8.58 | 8.52 | 15355 |
| 1732663800 | 8.53 | -0.05 | -0.62 | 8.19 | 8.58 | 8.19 | 31181 |
| 1732577400 | 8.5836 | 0.09 | 1.10 | 8.52 | 8.61 | 8.52 | 17363 |
| 1732318200 | 8.49 | 0.05 | 0.59 | 8.52 | 8.52 | 8.48 | 9116 |
| 1732231800 | 8.44 | -0.05 | -0.60 | 8.49 | 8.4901 | 8.44 | 22134 |
| 1732145400 | 8.4911999 | -0.01 | -0.15 | 8.51 | 8.51 | 8.47 | 16007 |
| 1732059000 | 8.5037 | -0.02 | -0.19 | 8.51 | 8.56 | 8.47 | 21214 |
| 1731972600 | 8.52 | 0.04 | 0.52 | 8.38 | 8.53 | 8.38 | 24116 |
| 1731713400 | 8.4759 | -0.03 | -0.40 | 8.7 | 8.7 | 8.4532 | 10199 |
| 1731627000 | 8.51 | 0.02 | 0.19 | 8.52 | 8.53 | 8.49 | 11839 |
| 1731540600 | 8.4942 | -0.01 | -0.07 | 8.59 | 8.59 | 8.4705999 | 18569 |
| 1731454200 | 8.5 | -0.04 | -0.47 | 8.49 | 8.5 | 8.48 | 11821 |
| 1731367800 | 8.5399999 | -0.05 | -0.58 | 8.57 | 8.57 | 8.53 | 14075 |
| 1731108600 | 8.59 | 0.02 | 0.23 | 8.5399999 | 8.6199999 | 8.5399999 | 18366 |
| 1731022200 | 8.57 | 0.08 | 0.94 | 9.08 | 9.08 | 8.53 | 11622 |
| 1730935800 | 8.49 | -0.05 | -0.59 | 8.5399999 | 8.5399999 | 8.48 | 15703 |
| 1730849400 | 8.5399999 | -0.01 | -0.12 | 9.1199999 | 9.1199999 | 8.52 | 27771 |
| 1730763000 | 8.55 | 0.05 | 0.59 | 8.85 | 8.85 | 8.52 | 19874 |
| 1730500200 | 8.5 | -0.08 | -0.93 | 8.5399999 | 8.55 | 8.49 | 20812 |
| 1730413800 | 8.58 | 0 | 0.00 | 8.58 | 8.61 | 8.496 | 19501 |
| 1730327400 | 8.58 | 0.03 | 0.33 | 8.8 | 8.8 | 8.55 | 17250 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
