Premium
VanEck Africa Index ETF (AFK)
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 | -0.955 | -3.51749539595 | 27.15 | 27.38 | 25.5598 | 41926 | 26.45079841 | SP |
| 4 | -2.025 | -7.17576187101 | 28.22 | 28.46 | 25.5598 | 91156 | 27.03456853 | SP |
| 12 | 1.145 | 4.57085828343 | 25.05 | 29.31 | 24.445 | 66735 | 27.11362677 | SP |
| 26 | 0.715 | 2.80612244898 | 25.48 | 30.85 | 24.445 | 85174 | 27.55494552 | SP |
| 52 | 6.185 | 30.9095452274 | 20.01 | 30.85 | 19 | 61194 | 26.19222634 | SP |
| 156 | 10.595 | 67.9166666667 | 15.6 | 30.85 | 12.84 | 31294 | 22.56088474 | SP |
| 260 | 3.415 | 14.9912203687 | 22.78 | 30.85 | 12.84 | 23084 | 21.80108714 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781130600 | 25.7 | -0.4 | -1.53 | 25.99 | 26.065 | 25.5598 | 39782 |
| 1781044200 | 26.1 | -0.28 | -1.06 | 26.37 | 27 | 25.784986 | 41593 |
| 1780957800 | 26.38 | 0.2 | 0.76 | 26.39 | 26.88 | 26.1195 | 46000 |
| 1780698600 | 26.18 | -1.2 | -4.38 | 27.15 | 27.15 | 26.07 | 24379 |
| 1780612200 | 27.38 | 0.42 | 1.56 | 27.15 | 27.38 | 27.11 | 58325 |
| 1780525800 | 26.96 | -0.72 | -2.60 | 27.4 | 27.4 | 26.65 | 281534 |
| 1780439400 | 27.68 | 0.2 | 0.73 | 27.74 | 27.76 | 27.35 | 64367 |
| 1780353000 | 27.48 | -0.19 | -0.68 | 27.51 | 27.65 | 27.1074 | 45780 |
| 1780093800 | 27.6693 | 0.03 | 0.11 | 27.64 | 27.8 | 27.55 | 42822 |
| 1780007400 | 27.64 | 0.22 | 0.80 | 27.36 | 27.73 | 27.02 | 31727 |
| 1779921000 | 27.42 | 0.06 | 0.22 | 27.31 | 27.604 | 27.16 | 146073 |
| 1779834600 | 27.36 | 0.47 | 1.75 | 27.34 | 27.85 | 27.32 | 165451 |
| 1779489000 | 26.89 | -0.05 | -0.19 | 26.96 | 27 | 26.65 | 96027 |
| 1779402600 | 26.94 | 0.13 | 0.48 | 26.68 | 27 | 26.39 | 139557 |
| 1779316200 | 26.81 | 0.49 | 1.86 | 26.57 | 26.99 | 26.57 | 39169 |
| 1779229800 | 26.32 | -0.68 | -2.52 | 26.69 | 26.7531 | 26.31 | 66569 |
| 1779143400 | 27 | 0.13 | 0.48 | 27 | 27 | 26.55 | 284439 |
| 1778884200 | 26.87 | -0.99 | -3.55 | 27.37 | 27.465 | 26.63 | 80711 |
| 1778797800 | 27.86 | -0.31 | -1.10 | 28.22 | 28.46 | 27.73 | 38112 |
| 1778711400 | 28.17 | -0.4 | -1.40 | 28.34 | 28.4 | 28.09 | 48061 |
| 1778625000 | 28.57 | -0.26 | -0.90 | 28.42 | 28.6165 | 27.9 | 96786 |
| 1778538600 | 28.83 | 0.47 | 1.66 | 28.6 | 29 | 28.5852 | 104723 |
| 1778279400 | 28.36 | 0.22 | 0.78 | 28.25 | 28.6387 | 28.135 | 35151 |
| 1778193000 | 28.14 | -0.05 | -0.18 | 28.52 | 28.91 | 27.89 | 94267 |
| 1778106600 | 28.19 | 1.44 | 5.38 | 27.34 | 28.25 | 27.34 | 125594 |
| 1778020200 | 26.75 | 0.07 | 0.26 | 27.05 | 27.06 | 26.66 | 207823 |
| 1777933800 | 26.68 | -0.12 | -0.45 | 26.78 | 27.05 | 26.49 | 47999 |
| 1777674600 | 26.8 | -0.04 | -0.15 | 27.04 | 27.05 | 26.7768 | 43823 |
| 1777588200 | 26.84 | 0.52 | 1.98 | 26.71 | 27.02 | 26.61 | 109580 |
| 1777501800 | 26.32 | -0.38 | -1.42 | 26.7 | 27.05 | 26.2201 | 37754 |
| 1777415400 | 26.7 | -0.36 | -1.33 | 27 | 27.17 | 26.7 | 16144 |
| 1777329000 | 27.06 | -0.48 | -1.74 | 27.54 | 27.745 | 27.03 | 115595 |
| 1777069800 | 27.54 | 0.12 | 0.44 | 27.59 | 27.777 | 27.4 | 76509 |
| 1776983400 | 27.42 | -0.76 | -2.70 | 27.99 | 28.06 | 27.19 | 24282 |
| 1776897000 | 28.18 | 0.41 | 1.48 | 28.01 | 28.23 | 27.98 | 27394 |
| 1776810600 | 27.77 | -0.9 | -3.14 | 28.71 | 28.99 | 27.65 | 129304 |
| 1776724200 | 28.67 | -0.33 | -1.14 | 28.74 | 28.9999 | 28.5 | 46282 |
| 1776465000 | 29 | 0.8 | 2.84 | 28.59 | 29.31 | 28.59 | 27110 |
| 1776378600 | 28.2 | -0.13 | -0.46 | 28.41 | 28.515 | 28.1 | 16178 |
| 1776292200 | 28.33 | -0.04 | -0.14 | 28.44 | 28.7499 | 28.25 | 38722 |
| 1776205800 | 28.37 | 0.73 | 2.64 | 27.99 | 28.4 | 27.965 | 118685 |
| 1776119400 | 27.64 | -0.11 | -0.38 | 27.4 | 27.89 | 27.21 | 21523 |
| 1775860200 | 27.7454 | 0.37 | 1.33 | 27.75 | 27.87 | 27.5731 | 21900 |
| 1775773800 | 27.38 | -0.12 | -0.44 | 27.44 | 27.83 | 27.3401 | 21131 |
| 1775687400 | 27.5 | 1.32 | 5.04 | 27.83 | 27.98 | 27.2501 | 19858 |
| 1775601000 | 26.18 | 0.16 | 0.61 | 26.23 | 26.235 | 25.6701 | 18905 |
| 1775514600 | 26.02 | 0.09 | 0.35 | 26.12 | 26.5 | 26 | 23016 |
| 1775169000 | 25.93 | -0.47 | -1.78 | 25.92 | 26.3769 | 25.72 | 33129 |
| 1775082600 | 26.4 | 0.65 | 2.52 | 26.31 | 26.65 | 26.05 | 33698 |
| 1774996200 | 25.75 | 1.02 | 4.12 | 25.41 | 25.8963 | 25.19 | 31933 |
| 1774909800 | 24.73 | -0.13 | -0.52 | 25.13 | 25.2954 | 24.65 | 46942 |
| 1774650600 | 24.86 | 0.01 | 0.04 | 24.89 | 25.29 | 24.8095 | 25587 |
| 1774564200 | 24.85 | -0.91 | -3.53 | 25.32 | 25.4 | 24.74 | 34113 |
| 1774477800 | 25.76 | 0.6 | 2.38 | 25.68 | 26 | 25.6201 | 19690 |
| 1774391400 | 25.16 | 0.18 | 0.72 | 25.03 | 25.16 | 24.81 | 31353 |
| 1774305000 | 24.98 | 0.39 | 1.59 | 24.91 | 25.3414 | 24.8095 | 57519 |
| 1774045800 | 24.59 | -0.63 | -2.50 | 25.37 | 25.39 | 24.445 | 64345 |
| 1773959400 | 25.22 | -0.64 | -2.47 | 25.05 | 25.42 | 24.658 | 46676 |
| 1773873000 | 25.86 | -0.72 | -2.71 | 26.29 | 26.29 | 25.79 | 53227 |
| 1773786600 | 26.58 | 0.21 | 0.80 | 26.62 | 26.74 | 26.4032 | 447200 |
| 1773700200 | 26.37 | 1 | 3.94 | 26.19 | 26.56 | 26 | 76539 |
| 1773441000 | 25.37 | -0.96 | -3.65 | 26.44 | 26.59 | 25.36 | 76506 |
| 1773354600 | 26.33 | -0.54 | -2.01 | 26.57 | 26.73 | 26.13 | 35923 |
| 1773268200 | 26.87 | -0.49 | -1.79 | 26.97 | 27.01 | 26.375 | 543523 |
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.
