Premium
Matthews Asia Dividend Active ETF (ADVE)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.0509 | -4.34236713953 | 47.23 | 47.23 | 42.75 | 331 | 46.27695767 | SP |
| 4 | -1.1709 | -2.52621359223 | 46.35 | 48.45 | 42.75 | 685 | 46.32645463 | SP |
| 12 | 3.1791 | 7.56928571429 | 42 | 48.45 | 41.42 | 800 | 45.42083949 | SP |
| 26 | 5.7921 | 14.7056135273 | 39.387 | 48.45 | 39.07 | 1838 | 43.07736825 | SP |
| 52 | 9.4061 | 26.2938529058 | 35.773 | 48.45 | 35.4884 | 1405 | 41.56235076 | SP |
| 156 | 14.7591 | 48.5177514793 | 30.42 | 48.45 | 27.03 | 908 | 37.26010039 | SP |
| 260 | 14.7591 | 48.5177514793 | 30.42 | 48.45 | 27.03 | 908 | 37.26010039 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 45.1791 | -0.09 | -0.19 | 44.75 | 45.4149 | 42.75 | 1034 |
| 1782426600 | 45.2652 | 0.09 | 0.21 | 45.78 | 45.78 | 45.2652 | 221 |
| 1782340200 | 45.1711 | -0.06 | -0.13 | 45.1 | 45.1711 | 45.01 | 250 |
| 1782253800 | 45.2314 | -1.8 | -3.82 | 45.14 | 45.2314 | 45.14 | 78 |
| 1782167400 | 47.0284 | -0.41 | -0.86 | 47.23 | 47.23 | 47.0284 | 774 |
| 1781821800 | 47.4351 | 0.92 | 1.98 | 46.99 | 47.4351 | 46.99 | 1193 |
| 1781735400 | 46.5153 | -0.29 | -0.61 | 46.97 | 47.2 | 46.5153 | 140 |
| 1781649000 | 46.8004 | -0.58 | -1.23 | 47.31 | 47.31 | 46.8004 | 3948 |
| 1781562600 | 47.3852 | 0.92 | 1.98 | 47.37 | 47.3852 | 47.15 | 337 |
| 1781303400 | 46.4651 | 0.23 | 0.51 | 46.3 | 46.4651 | 46.3 | 268 |
| 1781217000 | 46.2308 | 1.41 | 3.15 | 45.06 | 46.2308 | 45.06 | 1589 |
| 1781130600 | 44.8172 | -0.66 | -1.45 | 45.12 | 45.12 | 44.8172 | 1131 |
| 1781044200 | 45.4766 | -0.02 | -0.05 | 46.07 | 46.07 | 45.37 | 1224 |
| 1780957800 | 45.4984 | 0.6 | 1.34 | 45.57 | 45.615 | 45.4984 | 919 |
| 1780698600 | 44.896 | -2.47 | -5.21 | 46.2 | 46.2 | 44.896 | 164 |
| 1780612200 | 47.364 | -0.15 | -0.32 | 46.92 | 47.364 | 46.92 | 44 |
| 1780525800 | 47.5143 | -0.3 | -0.63 | 48.45 | 48.45 | 47.5143 | 62 |
| 1780439400 | 47.8172 | 0.65 | 1.38 | 47.43 | 47.8172 | 47.43 | 73 |
| 1780353000 | 47.1652 | 0.89 | 1.93 | 46.65 | 47.1652 | 46.65 | 168 |
| 1780093800 | 46.2735 | -0.12 | -0.27 | 46.35 | 46.375 | 46.27 | 433 |
| 1780007400 | 46.3982 | 0.06 | 0.13 | 45.84 | 46.5 | 45.84 | 1713 |
| 1779921000 | 46.3382 | -0.29 | -0.63 | 46.58 | 46.58 | 46.17 | 1321 |
| 1779834600 | 46.6325 | 0.76 | 1.66 | 46.43 | 46.6325 | 46.43 | 116 |
| 1779489000 | 45.87 | -0.47 | -1.02 | 46.06 | 46.06 | 45.87 | 441 |
| 1779402600 | 46.3415 | 0.01 | 0.02 | 45.87 | 46.3415 | 45.87 | 486 |
| 1779316200 | 46.3319 | 0.58 | 1.27 | 45.64 | 46.35 | 45.64 | 825 |
| 1779229800 | 45.7522 | -0.19 | -0.42 | 45.38 | 45.7522 | 45.38 | 531 |
| 1779143400 | 45.9467 | -0.14 | -0.31 | 46.33 | 46.33 | 45.9467 | 258 |
| 1778884200 | 46.0878 | -1.11 | -2.35 | 46.12 | 46.12 | 46.0878 | 16 |
| 1778797800 | 47.1987 | 0.11 | 0.22 | 46.91 | 47.1987 | 46.91 | 179 |
| 1778711400 | 47.0932 | 0.57 | 1.23 | 46.61 | 47.14 | 46.61 | 189 |
| 1778625000 | 46.5232 | -0.74 | -1.56 | 46.55 | 46.55 | 46.5232 | 262 |
| 1778538600 | 47.2623 | 0 | 0.01 | 47.24 | 47.275 | 47.22 | 2107 |
| 1778279400 | 47.2578 | 0.33 | 0.70 | 47.05 | 47.27 | 47.05 | 261 |
| 1778193000 | 46.93 | -0.38 | -0.80 | 47.39 | 47.39 | 46.84 | 695 |
| 1778106600 | 47.309 | 1.5 | 3.27 | 46.57 | 47.34 | 46.57 | 704 |
| 1778020200 | 45.8098 | 0.66 | 1.46 | 45.59 | 45.835 | 45.59 | 247 |
| 1777933800 | 45.1515 | -0.29 | -0.65 | 45.45 | 45.5725 | 45.1515 | 4516 |
| 1777674600 | 45.4447 | -0.01 | -0.03 | 45.325 | 45.7 | 45.325 | 321 |
| 1777588200 | 45.4576 | 1.04 | 2.33 | 44.94 | 45.4576 | 44.94 | 18 |
| 1777501800 | 44.4211 | -0.14 | -0.31 | 44.6 | 44.6 | 44.4211 | 146 |
| 1777415400 | 44.559 | -0.25 | -0.56 | 44.55 | 44.6399 | 44.54 | 727 |
| 1777329000 | 44.812 | -0.03 | -0.06 | 45.06 | 45.06 | 44.812 | 452 |
| 1777069800 | 44.8399 | 0.5 | 1.14 | 44.6 | 44.8399 | 44.6 | 1945 |
| 1776983400 | 44.3356 | -0.43 | -0.97 | 44.58 | 44.8 | 44.3356 | 693 |
| 1776897000 | 44.7692 | 0.62 | 1.40 | 44.37 | 44.7692 | 44.37 | 744 |
| 1776810600 | 44.1495 | -0.64 | -1.44 | 44.65 | 44.74 | 44.1495 | 1182 |
| 1776724200 | 44.794 | -0.34 | -0.76 | 45 | 45 | 44.794 | 2026 |
| 1776465000 | 45.1376 | 0.67 | 1.51 | 45.09 | 45.293 | 45.09 | 732 |
| 1776378600 | 44.467 | -0.04 | -0.09 | 44.59 | 44.59 | 44.467 | 303 |
| 1776292200 | 44.5089 | -0.21 | -0.46 | 44.46 | 44.5089 | 44.31 | 511 |
| 1776205800 | 44.7144 | 0.56 | 1.28 | 44.26 | 44.7144 | 44.26 | 337 |
| 1776119400 | 44.1512 | 0.22 | 0.50 | 43.45 | 44.1512 | 43.45 | 2061 |
| 1775860200 | 43.9328 | 0.05 | 0.12 | 44.02 | 44.02 | 43.9328 | 554 |
| 1775773800 | 43.8797 | -0.12 | -0.27 | 43.6 | 43.8797 | 43.43 | 1066 |
| 1775687400 | 44 | 2.34 | 5.61 | 44.16 | 44.16 | 43.82 | 1730 |
| 1775601000 | 41.662 | -0.42 | -0.99 | 42.01 | 42.27 | 41.42 | 2056 |
| 1775514600 | 42.0789 | 0.25 | 0.60 | 42 | 42.0789 | 42 | 127 |
| 1775169000 | 41.8268 | -0.42 | -0.98 | 41.16 | 41.8268 | 41.16 | 233 |
| 1775082600 | 42.2424 | 0.57 | 1.36 | 42.09 | 42.51 | 42.09 | 3107 |
| 1774996200 | 41.6762 | 1.37 | 3.40 | 40.52 | 41.6762 | 40.52 | 1798 |
| 1774909800 | 40.3065 | -0.3 | -0.74 | 40.95 | 40.95 | 40.3065 | 181 |
| 1774650600 | 40.6059 | -0.09 | -0.22 | 40.7 | 40.7813 | 40.6059 | 403 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
