Premium
Matthews Asia Dividend Active ETF (ADVE)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.48 | 1.4125956445 | 33.98 | 34.46 | 33.9 | 1234 | 34.40744547 | SP |
| 4 | -0.6695 | -1.90580566191 | 35.1295 | 36.72 | 33.73 | 678 | 34.58650574 | SP |
| 12 | 0.6692 | 1.98042070623 | 33.7908 | 37.0529 | 33.73 | 342 | 35.10229295 | SP |
| 26 | 1.7524 | 5.35777617434 | 32.7076 | 37.0529 | 31.4477 | 208 | 34.68326902 | SP |
| 52 | 4.0493 | 13.3153791264 | 30.4107 | 37.0529 | 30.1777 | 357 | 32.35257338 | SP |
| 156 | 4.04 | 13.2807363577 | 30.42 | 37.0529 | 28.5226 | 600 | 31.03483335 | SP |
| 260 | 4.04 | 13.2807363577 | 30.42 | 37.0529 | 28.5226 | 600 | 31.03483335 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733182200 | 34.4546 | 0.09 | 0.27 | 34.35 | 34.4546 | 34.3399 | 4373 |
| 1732917840 | 34.3603 | 0.27 | 0.78 | 34.01 | 34.3603 | 34.01 | 93 |
| 1732750200 | 34.0931 | 0.14 | 0.42 | 34.13 | 34.13 | 34.0931 | 91 |
| 1732663800 | 33.9492 | -0.08 | -0.23 | 33.98 | 33.98 | 33.9 | 378 |
| 1732577400 | 34.0268 | 0.1 | 0.31 | 33.99 | 34.0301 | 33.99 | 1565 |
| 1732318200 | 33.9225 | -0.01 | -0.03 | 33.9225 | 33.9225 | 33.9225 | 2 |
| 1732231800 | 33.9339 | 0.16 | 0.49 | 33.9339 | 33.9339 | 33.9339 | 1 |
| 1732145400 | 33.7701 | -0.15 | -0.45 | 33.73 | 33.7701 | 33.73 | 5 |
| 1732059000 | 33.9211 | -0.06 | -0.18 | 33.8 | 33.9211 | 33.8 | 42 |
| 1731972600 | 33.9836 | 0.2 | 0.58 | 33.8 | 33.9836 | 33.8 | 382 |
| 1731713400 | 33.7875 | 0.02 | 0.06 | 33.78 | 33.7875 | 33.78 | 3 |
| 1731627000 | 33.7679 | -0.09 | -0.27 | 33.87 | 33.88 | 33.7679 | 299 |
| 1731540600 | 33.86 | -0.28 | -0.81 | 34.02 | 34.02 | 33.86 | 354 |
| 1731454200 | 34.1378 | -0.62 | -1.79 | 34.19 | 34.19 | 34.1378 | 4 |
| 1731367800 | 34.7583 | -0.1 | -0.29 | 34.79 | 34.79 | 34.7583 | 32 |
| 1731108600 | 34.8611 | -0.43 | -1.22 | 34.8611 | 34.8611 | 34.8611 | 3 |
| 1731022200 | 35.2933 | 0.51 | 1.48 | 35.15 | 35.33 | 35.15 | 2944 |
| 1730935800 | 34.7786 | -0.35 | -1.00 | 36.72 | 36.72 | 34.59 | 2303 |
| 1730849400 | 35.1295 | 0.48 | 1.40 | 35.1295 | 35.1295 | 35.1295 | 1 |
| 1730763000 | 34.6452 | 0.08 | 0.22 | 34.82 | 34.82 | 34.6452 | 6 |
| 1730500200 | 34.5683 | 0.01 | 0.03 | 34.78 | 34.78 | 34.5683 | 14 |
| 1730413800 | 34.5565 | -0.22 | -0.63 | 34.62 | 34.62 | 34.5565 | 4 |
| 1730327400 | 34.7764 | -0.15 | -0.43 | 34.84 | 34.84 | 34.7764 | 112 |
| 1730241000 | 34.925 | 0.01 | 0.03 | 34.91 | 34.925 | 34.86 | 472 |
| 1730154600 | 34.9153 | 0.14 | 0.40 | 34.9349 | 34.9349 | 34.9153 | 285 |
| 1729895400 | 34.7772 | 0.02 | 0.04 | 34.7772 | 34.7772 | 34.7772 | 0 |
| 1729809000 | 34.7616 | 0.02 | 0.05 | 36.76 | 36.76 | 34.7616 | 21 |
| 1729722600 | 34.7453 | -0.27 | -0.77 | 34.74 | 34.7453 | 34.74 | 3 |
| 1729636200 | 35.0159 | -0.11 | -0.31 | 34.96 | 35.0159 | 34.93 | 201 |
| 1729549800 | 35.1238 | -0.32 | -0.90 | 35.16 | 35.16 | 35.1238 | 223 |
| 1729290600 | 35.4429 | 0.33 | 0.94 | 35.545 | 35.545 | 35.4429 | 54 |
| 1729204200 | 35.1112 | -0.15 | -0.44 | 35.26 | 35.26 | 35.1112 | 2 |
| 1729117800 | 35.266 | 0.12 | 0.33 | 35.23 | 35.266 | 35.23 | 55 |
| 1729031400 | 35.1508 | -0.71 | -1.97 | 35.57 | 35.57 | 35.1508 | 301 |
| 1728945000 | 35.8566 | -0.1 | -0.28 | 35.8566 | 35.8566 | 35.8566 | 0 |
| 1728685800 | 35.9587 | 0.13 | 0.35 | 35.57 | 36.02 | 35.57 | 435 |
| 1728599400 | 35.8315 | -0.01 | -0.02 | 35.8315 | 35.8315 | 35.8315 | 3 |
| 1728513000 | 35.8397 | -0.23 | -0.64 | 35.6 | 35.8397 | 35.6 | 6 |
| 1728426600 | 36.0718 | -0.98 | -2.65 | 36.03 | 36.0718 | 36.03 | 1 |
| 1728340200 | 37.0529 | 0.09 | 0.24 | 36.96 | 37.0529 | 36.96 | 76 |
| 1728081000 | 36.9635 | 0.46 | 1.26 | 36.805 | 36.9635 | 36.805 | 31 |
| 1727994600 | 36.5025 | -0.28 | -0.76 | 36.5025 | 36.5025 | 36.5025 | 2 |
| 1727908200 | 36.7806 | 0.37 | 1.01 | 36.75 | 36.7806 | 36.655 | 321 |
| 1727821800 | 36.4114 | 0.15 | 0.41 | 36.42 | 36.42 | 36.27 | 154 |
| 1727735400 | 36.261 | -0.17 | -0.47 | 36.4289 | 36.46 | 36.2099 | 1080 |
| 1727476200 | 36.4334 | -0.24 | -0.66 | 36.6 | 36.64 | 36.4334 | 3132 |
| 1727389800 | 36.6741 | 1.22 | 3.44 | 36.65 | 36.6741 | 36.65 | 7 |
| 1727303400 | 35.4556 | -0.43 | -1.19 | 35.53 | 35.53 | 35.4556 | 116 |
| 1727217000 | 35.8813 | 0.71 | 2.01 | 35.67 | 35.8813 | 35.67 | 32 |
| 1727130600 | 35.1744 | 0.3 | 0.85 | 35.1744 | 35.1744 | 35.1744 | 2 |
| 1726871400 | 34.878 | -0.14 | -0.39 | 34.95 | 34.95 | 34.878 | 18 |
| 1726785000 | 35.0152 | 0.8 | 2.34 | 34.76 | 35.0152 | 34.76 | 95 |
| 1726698600 | 34.2161 | -0.07 | -0.19 | 34.36 | 34.36 | 34.2161 | 3 |
| 1726612200 | 34.2817 | -0.14 | -0.41 | 34.44 | 34.44 | 34.2817 | 2 |
| 1726525800 | 34.4225 | 0.14 | 0.40 | 34.4225 | 34.4225 | 34.4225 | 0 |
| 1726266600 | 34.2843 | -0.05 | -0.16 | 34.28 | 34.2843 | 34.28 | 3 |
| 1726180200 | 34.3382 | 0.34 | 1.00 | 34.3382 | 34.3382 | 34.3382 | 0 |
| 1726093800 | 33.9974 | 0.21 | 0.61 | 33.77 | 33.9974 | 33.77 | 2 |
| 1726007400 | 33.7908 | -0.02 | -0.06 | 33.7908 | 33.7908 | 33.7908 | 0 |
| 1725921000 | 33.8105 | 0.35 | 1.03 | 33.8105 | 33.8105 | 33.8105 | 15 |
| 1725661800 | 33.464399 | -0.61 | -1.79 | 34.04 | 34.04 | 33.464399 | 1 |
| 1725575400 | 34.0753 | 0.1 | 0.30 | 34.0753 | 34.0753 | 34.0753 | 0 |
| 1725489000 | 33.9738 | 0.05 | 0.16 | 33.9738 | 33.9738 | 33.9738 | 0 |
| 1725402600 | 33.92 | -0.47 | -1.35 | 33.92 | 33.92 | 33.92 | 0 |
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
