Premium
Asian Development Frontier Inc ETF (ADFI)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -0.934579439252 | 8.56 | 8.61 | 8.4 | 13553 | 8.53372202 | SP |
| 4 | 0 | 0 | 8.48 | 8.63 | 8.4 | 21238 | 8.48123285 | SP |
| 12 | -0.015 | -0.176574455562 | 8.495 | 8.91 | 8.23 | 23679 | 8.43397869 | SP |
| 26 | -0.76 | -8.22510822511 | 9.24 | 9.41 | 8.19 | 19778 | 8.5199829 | SP |
| 52 | -0.12 | -1.39534883721 | 8.6 | 9.41 | 8.13 | 26197 | 8.52286604 | SP |
| 156 | -0.56 | -6.19469026549 | 9.04 | 9.46 | 7.68 | 18152 | 8.48958209 | SP |
| 260 | -1.5403 | -15.3717952556 | 10.0203 | 10.16 | 7.68 | 14074 | 8.67538566 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 8.5 | -0.03 | -0.35 | 8.51 | 8.61 | 8.4943 | 19948 |
| 1741390200 | 8.53 | 0.03 | 0.35 | 8.5 | 8.569 | 8.49 | 12356 |
| 1741303800 | 8.5 | -0.08 | -0.93 | 8.4 | 8.5399999 | 8.4 | 9427 |
| 1741217400 | 8.58 | 0.02 | 0.23 | 8.56 | 8.589 | 8.5063 | 17620 |
| 1741131000 | 8.56 | -0.03 | -0.35 | 8.56 | 8.59 | 8.5459 | 8416 |
| 1741044600 | 8.59 | 0.02 | 0.23 | 8.57 | 8.59 | 8.5399999 | 13852 |
| 1740785400 | 8.57 | 0.04 | 0.53 | 8.525 | 8.57 | 8.525 | 3033 |
| 1740699000 | 8.525 | -0.04 | -0.41 | 8.5399999 | 8.5399999 | 8.52 | 32590 |
| 1740612600 | 8.56 | 0.03 | 0.35 | 8.6199999 | 8.6199999 | 8.5 | 14912 |
| 1740526200 | 8.53 | 0.04 | 0.53 | 8.485 | 8.55 | 8.485 | 4925 |
| 1740439800 | 8.485 | 0.01 | 0.16 | 8.51 | 8.51 | 8.4646 | 29568 |
| 1740180600 | 8.4715 | 0.03 | 0.33 | 8.44 | 8.5 | 8.44 | 5447 |
| 1740094200 | 8.4437 | -0.01 | -0.07 | 8.63 | 8.63 | 8.42 | 36919 |
| 1740007800 | 8.45 | 0.01 | 0.12 | 8.44 | 8.45 | 8.42 | 21593 |
| 1739921400 | 8.44 | 0.01 | 0.12 | 8.52 | 8.52 | 8.41 | 84315 |
| 1739575800 | 8.43 | -0.02 | -0.24 | 8.4207 | 8.48 | 8.4207 | 16084 |
| 1739489400 | 8.45 | 0 | 0.00 | 8.48 | 8.49 | 8.44 | 37581 |
| 1739403000 | 8.45 | -0.02 | -0.23 | 8.46 | 8.46 | 8.42 | 15174 |
| 1739316600 | 8.4699 | -0.01 | -0.12 | 8.48 | 8.5 | 8.44 | 19770 |
| 1739230200 | 8.48 | -0.01 | -0.12 | 8.51 | 8.51 | 8.41 | 22589 |
| 1738971000 | 8.49 | 0.01 | 0.12 | 8.49 | 8.5 | 8.4501 | 29977 |
| 1738884600 | 8.48 | -0.01 | -0.12 | 8.46 | 8.4908 | 8.4137 | 24146 |
| 1738798200 | 8.49 | 0.03 | 0.35 | 8.46 | 8.51 | 8.46 | 30178 |
| 1738711800 | 8.46 | -0.02 | -0.24 | 8.48 | 8.5 | 8.43 | 22377 |
| 1738625400 | 8.48 | -0.04 | -0.47 | 8.58 | 8.58 | 8.44 | 67777 |
| 1738366200 | 8.52 | 0.04 | 0.48 | 8.45 | 8.57 | 8.45 | 37183 |
| 1738279800 | 8.4789999 | 0.02 | 0.22 | 8.46 | 8.4789999 | 8.46 | 9757 |
| 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 | 36190 |
| 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 | 61883 |
| 1736379000 | 8.365 | 0.02 | 0.18 | 8.42 | 8.42 | 8.33 | 28624 |
| 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 | 20442 |
| 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 | 12735 |
| 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 | 30107 |
| 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 | 30080 |
| 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 | 36724 |
| 1734132600 | 8.4543 | -0.05 | -0.53 | 8.71 | 8.71 | 8.4543 | 12353 |
| 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 |
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
