Premium
VanEck Africa Index ETF (AFK)
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 | 0.19 | 1.17283950617 | 16.2 | 16.45 | 16 | 5736 | 16.25931427 | SP |
| 4 | 0.6 | 3.79987333756 | 15.79 | 16.45 | 15.355 | 15845 | 15.81453681 | SP |
| 12 | -0.39 | -2.3241954708 | 16.78 | 16.97 | 15.355 | 15517 | 16.03247398 | SP |
| 26 | 0.35 | 2.18204488778 | 16.04 | 17.25 | 14.45 | 21907 | 15.82748242 | SP |
| 52 | 2.59 | 18.768115942 | 13.8 | 17.25 | 12.84 | 19293 | 15.54373853 | SP |
| 156 | -4.21 | -20.4368932039 | 20.6 | 21.89 | 12.84 | 13338 | 16.01105739 | SP |
| 260 | -3.77 | -18.7003968254 | 20.16 | 23 | 11.2383 | 13658 | 17.36404173 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737675000 | 16.26 | 0 | 0.00 | 16.26 | 16.26 | 16.26 | 0 |
| 1737588600 | 16.26 | -0.04 | -0.25 | 16.45 | 16.45 | 16.16 | 6478 |
| 1737502200 | 16.3 | 0.12 | 0.74 | 16.2982 | 16.32 | 16.18 | 3301 |
| 1737156600 | 16.18 | 0.2 | 1.25 | 16.2 | 16.2 | 16 | 3675 |
| 1737070200 | 15.98 | -0.07 | -0.44 | 16.16 | 16.16 | 15.9 | 7879 |
| 1736983800 | 16.05 | 0.18 | 1.13 | 16.03 | 16.059899 | 15.91 | 14477 |
| 1736897400 | 15.87 | 0.08 | 0.51 | 15.88 | 15.88 | 15.62 | 50987 |
| 1736811000 | 15.79 | -0.07 | -0.44 | 15.76 | 15.8 | 15.6205 | 6473 |
| 1736551800 | 15.86 | -0.03 | -0.19 | 15.86 | 15.86 | 15.661 | 4692 |
| 1736379000 | 15.89 | -0.05 | -0.31 | 15.814 | 15.89 | 15.645 | 6828 |
| 1736292600 | 15.94 | -0.11 | -0.69 | 16.219999 | 16.219999 | 15.94 | 5905 |
| 1736206200 | 16.05 | 0.06 | 0.38 | 16.3 | 16.3599 | 15.93 | 16676 |
| 1735947000 | 15.99 | 0.28 | 1.78 | 15.8 | 15.99 | 15.6 | 13537 |
| 1735860600 | 15.71 | 0.24 | 1.55 | 15.76 | 15.76 | 15.57 | 12953 |
| 1735687800 | 15.47 | -0.08 | -0.51 | 15.59 | 15.7206 | 15.36 | 13265 |
| 1735601400 | 15.55 | -0.16 | -1.02 | 15.58 | 15.58 | 15.355 | 63688 |
| 1735342200 | 15.71 | -0.02 | -0.13 | 15.79 | 15.79 | 15.46 | 11138 |
| 1735255800 | 15.73 | 0.05 | 0.32 | 15.7 | 15.9308 | 15.66 | 4983 |
| 1735077840 | 15.68 | -0.16 | -1.01 | 15.89 | 15.89 | 15.62 | 2112 |
| 1734996600 | 15.84 | -0.01 | -0.06 | 15.84 | 15.9 | 15.6101 | 6708 |
| 1734737400 | 15.85 | 0.2 | 1.28 | 15.62 | 15.85 | 15.51 | 5362 |
| 1734651000 | 15.65 | 0.08 | 0.51 | 15.81 | 15.835 | 15.45 | 5806 |
| 1734564600 | 15.57 | -0.58 | -3.59 | 16.11 | 16.11 | 15.37 | 10948 |
| 1734478200 | 16.149999 | 0.05 | 0.31 | 16.16 | 16.2699 | 15.9501 | 6611 |
| 1734391800 | 16.1 | -0.41 | -2.48 | 16.29 | 16.395 | 16.1 | 23456 |
| 1734132600 | 16.51 | 0.01 | 0.06 | 16.55 | 16.55 | 16.26 | 3484 |
| 1734046200 | 16.5 | -0.28 | -1.67 | 16.69 | 16.715 | 16.48 | 7783 |
| 1733959800 | 16.78 | 0.18 | 1.08 | 16.55 | 16.78 | 16.5 | 5968 |
| 1733873400 | 16.6 | 0.07 | 0.42 | 16.6 | 16.6521 | 16.45 | 16945 |
| 1733787000 | 16.53 | 0.15 | 0.92 | 16.629999 | 16.7499 | 16.41 | 37287 |
| 1733527800 | 16.379999 | -0.02 | -0.12 | 16.37 | 16.39 | 16.0701 | 12670 |
| 1733441400 | 16.399999 | 0.1 | 0.61 | 16.329999 | 16.44 | 16.219999 | 9818 |
| 1733355000 | 16.3 | -0.01 | -0.06 | 16.27 | 16.424399 | 16.075 | 9484 |
| 1733268600 | 16.309999 | 0.13 | 0.80 | 16.21 | 16.34 | 16.04 | 10668 |
| 1733182200 | 16.18 | 0.05 | 0.31 | 16.2 | 16.2499 | 16 | 4624 |
| 1732917840 | 16.129999 | 0.08 | 0.50 | 16.14 | 16.36 | 16 | 10366 |
| 1732750200 | 16.05 | -0.01 | -0.06 | 16.129999 | 16.129999 | 15.94 | 13276 |
| 1732663800 | 16.059999 | 0.01 | 0.06 | 16.079999 | 16.1782 | 16 | 6608 |
| 1732577400 | 16.05 | -0.13 | -0.80 | 16.18 | 16.2 | 15.992 | 8164 |
| 1732318200 | 16.18 | 0.11 | 0.68 | 16.04 | 16.18 | 16 | 12123 |
| 1732231800 | 16.07 | 0.27 | 1.71 | 16.02 | 16.07 | 15.91 | 15603 |
| 1732145400 | 15.8 | -0.28 | -1.74 | 16.04 | 16.04 | 15.73 | 154526 |
| 1732059000 | 16.079999 | 0.19 | 1.20 | 15.94 | 16.1436 | 15.88 | 13612 |
| 1731972600 | 15.89 | 0.23 | 1.47 | 15.75 | 15.89 | 15.73 | 10042 |
| 1731713400 | 15.66 | -0.01 | -0.06 | 15.82 | 15.82 | 15.56 | 5283 |
| 1731627000 | 15.67 | -0.02 | -0.13 | 15.67 | 15.98 | 15.55 | 16286 |
| 1731540600 | 15.69 | -0.09 | -0.57 | 15.85 | 16.0154 | 15.63 | 7777 |
| 1731454200 | 15.78 | -0.4 | -2.47 | 15.98 | 16 | 15.67 | 7478 |
| 1731367800 | 16.18 | -0.15 | -0.91 | 16.399999 | 16.399999 | 16.03 | 7326 |
| 1731108600 | 16.329 | -0.48 | -2.86 | 16.71 | 16.77 | 16.28 | 12991 |
| 1731022200 | 16.81 | 0.42 | 2.56 | 16.79 | 16.81 | 16.46 | 13969 |
| 1730935800 | 16.39 | -0.34 | -2.03 | 16.34 | 16.448 | 16.075 | 36491 |
| 1730849400 | 16.73 | 0.26 | 1.58 | 16.6 | 16.73 | 16.5 | 21869 |
| 1730763000 | 16.469999 | -0.21 | -1.26 | 16.719999 | 16.719999 | 16.379999 | 7266 |
| 1730500200 | 16.68 | 0.25 | 1.52 | 16.78 | 16.97 | 16.51 | 14214 |
| 1730413800 | 16.430499 | -0.28 | -1.67 | 16.73 | 17.0899 | 16.309999 | 30901 |
| 1730327400 | 16.71 | -0.13 | -0.77 | 16.77 | 16.83 | 16.62 | 2566 |
| 1730241000 | 16.84 | -0.15 | -0.88 | 16.83 | 16.99 | 16.83 | 22301 |
| 1730154600 | 16.99 | 0.14 | 0.83 | 16.87 | 16.99 | 16.85 | 11839 |
| 1729895400 | 16.85 | -0.09 | -0.53 | 17.02 | 17.04 | 16.802 | 7973 |
| 1729809000 | 16.94 | 0.34 | 2.05 | 17.08 | 17.08 | 16.71 | 10484 |
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
