Premium
Global X FTSE Southeast Asia ETF (ASEA)
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 | -0.54 | -2.70135067534 | 19.99 | 20.15 | 19.45 | 14399 | 19.77487533 | SP |
| 4 | -0.59 | -2.94411177645 | 20.04 | 20.69 | 19.38 | 28015 | 19.98188916 | SP |
| 12 | -0.3 | -1.51898734177 | 19.75 | 20.69 | 19.15 | 30112 | 19.88261311 | SP |
| 26 | 0.98 | 5.30590146183 | 18.47 | 20.7 | 18.381 | 43221 | 19.60561426 | SP |
| 52 | 3.1 | 18.9602446483 | 16.35 | 20.7 | 16.2201 | 33852 | 18.91389682 | SP |
| 156 | 4.83 | 33.0369357045 | 14.62 | 20.7 | 13.675 | 30719 | 17.03310025 | SP |
| 260 | 5.09 | 35.4456824513 | 14.36 | 20.7 | 13.05 | 26093 | 16.38100327 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945000 | 19.45 | -0.16 | -0.82 | 19.6 | 19.6 | 19.45 | 11882 |
| 1782858600 | 19.61 | -0.06 | -0.28 | 19.73 | 19.73 | 19.4901 | 11598 |
| 1782772200 | 19.6657 | -0.33 | -1.67 | 19.71 | 19.79 | 19.51 | 11224 |
| 1782513000 | 19.9989 | 0.09 | 0.45 | 19.96 | 20.08 | 19.92 | 22014 |
| 1782426600 | 19.9101 | 0.01 | 0.05 | 19.99 | 20.15 | 19.867 | 15279 |
| 1782340200 | 19.9004 | -0.15 | -0.75 | 20.03 | 20.03 | 19.85 | 10329 |
| 1782253800 | 20.05 | -0.32 | -1.57 | 20.09 | 20.18 | 20.035 | 16438 |
| 1782167400 | 20.37 | -0.07 | -0.35 | 20.32 | 20.41 | 20.2 | 34682 |
| 1781821800 | 20.442 | 0.04 | 0.21 | 20.51 | 20.58 | 20.4 | 21307 |
| 1781735400 | 20.4 | -0.08 | -0.39 | 20.56 | 20.69 | 20.38 | 32176 |
| 1781649000 | 20.48 | 0.15 | 0.74 | 20.4 | 20.5 | 20.4 | 29976 |
| 1781562600 | 20.33 | 0.4 | 2.03 | 20.27 | 20.47 | 20.25 | 83191 |
| 1781303400 | 19.9258 | 0.14 | 0.69 | 19.87 | 20 | 19.87 | 33719 |
| 1781217000 | 19.79 | 0.22 | 1.10 | 19.64 | 19.92 | 19.61 | 44652 |
| 1781130600 | 19.5749 | -0.04 | -0.18 | 19.5 | 19.69 | 19.47 | 13059 |
| 1781044200 | 19.61 | 0.16 | 0.80 | 19.84 | 19.84 | 19.44 | 48533 |
| 1780957800 | 19.455 | -0.08 | -0.43 | 19.48 | 19.5686 | 19.38 | 19718 |
| 1780698600 | 19.5387 | -0.48 | -2.40 | 19.77 | 20.41 | 19.5 | 50972 |
| 1780612200 | 20.02 | -0.05 | -0.25 | 20.04 | 20.25 | 20.01 | 21541 |
| 1780525800 | 20.07 | -0.14 | -0.69 | 20.05 | 20.47 | 19.9501 | 31037 |
| 1780439400 | 20.21 | 0.3 | 1.51 | 20.14 | 20.38 | 20.12 | 75003 |
| 1780353000 | 19.91 | 0.11 | 0.56 | 19.85 | 19.93 | 19.68 | 52161 |
| 1780093800 | 19.8 | -0.11 | -0.55 | 19.87 | 19.87 | 19.8 | 11528 |
| 1780007400 | 19.91 | -0.01 | -0.05 | 19.76 | 19.95 | 19.76 | 6277 |
| 1779921000 | 19.92 | 0.03 | 0.15 | 20.07 | 20.07 | 19.8717 | 23648 |
| 1779834600 | 19.89 | -0.03 | -0.15 | 19.8 | 19.96 | 19.74 | 155163 |
| 1779489000 | 19.92 | -0.09 | -0.46 | 19.9 | 20 | 19.79 | 64959 |
| 1779402600 | 20.0125 | -0.05 | -0.24 | 19.91 | 20.07 | 19.785 | 16938 |
| 1779316200 | 20.06 | 0.16 | 0.79 | 19.88 | 20.11 | 19.88 | 16362 |
| 1779229800 | 19.902 | -0.02 | -0.09 | 19.81 | 19.95 | 19.7874 | 14670 |
| 1779143400 | 19.9201 | 0.2 | 1.01 | 19.86 | 19.99 | 19.842 | 10735 |
| 1778884200 | 19.72 | -0.23 | -1.15 | 19.72 | 19.849 | 19.72 | 21130 |
| 1778797800 | 19.95 | -0.03 | -0.16 | 19.92 | 20.2 | 19.88 | 17197 |
| 1778711400 | 19.9811 | 0.26 | 1.32 | 19.97 | 20.019 | 19.92 | 13537 |
| 1778625000 | 19.72 | -0.06 | -0.30 | 19.68 | 19.82 | 19.56 | 45860 |
| 1778538600 | 19.78 | 0.01 | 0.03 | 19.79 | 19.98 | 19.75 | 30534 |
| 1778279400 | 19.7749 | 0.02 | 0.13 | 19.78 | 19.85 | 19.7 | 15988 |
| 1778193000 | 19.75 | -0.11 | -0.55 | 19.85 | 19.98 | 19.71 | 24500 |
| 1778106600 | 19.86 | 0.3 | 1.54 | 19.7 | 19.91 | 19.64 | 22423 |
| 1778020200 | 19.5591 | 0.11 | 0.59 | 19.5 | 19.7 | 19.5 | 43671 |
| 1777933800 | 19.445 | -0.17 | -0.84 | 19.62 | 19.62 | 19.33 | 42748 |
| 1777674600 | 19.61 | 0.07 | 0.36 | 19.56 | 19.73 | 19.55 | 42228 |
| 1777588200 | 19.54 | 0.31 | 1.59 | 19.46 | 19.68 | 19.3079 | 11559 |
| 1777501800 | 19.235 | -0.11 | -0.55 | 19.29 | 19.39 | 19.15 | 17615 |
| 1777415400 | 19.3407 | -0.16 | -0.82 | 19.4 | 19.4 | 19.32 | 9212 |
| 1777329000 | 19.5 | 0.03 | 0.15 | 19.47 | 19.5 | 19.43 | 18253 |
| 1777069800 | 19.47 | -0.02 | -0.10 | 19.58 | 19.61 | 19.4 | 27657 |
| 1776983400 | 19.49 | -0.2 | -1.02 | 19.68 | 19.68 | 19.4676 | 5484 |
| 1776897000 | 19.69 | 0.09 | 0.46 | 19.73 | 19.793711 | 19.69 | 12845 |
| 1776810600 | 19.6 | -0.22 | -1.11 | 19.86 | 19.94 | 19.6 | 34592 |
| 1776724200 | 19.82 | -0.21 | -1.05 | 19.91 | 19.97 | 19.7501 | 24100 |
| 1776465000 | 20.03 | 0.2 | 1.01 | 19.97 | 20.13 | 19.96 | 26991 |
| 1776378600 | 19.83 | -0.22 | -1.10 | 19.88 | 19.88 | 19.75 | 12558 |
| 1776292200 | 20.05 | -0.06 | -0.30 | 20.02 | 20.09 | 19.88 | 33215 |
| 1776205800 | 20.11 | 0.18 | 0.91 | 20.03 | 20.14 | 19.93 | 70483 |
| 1776119400 | 19.9293 | 0.12 | 0.60 | 19.59 | 19.9293 | 19.59 | 23225 |
| 1775860200 | 19.81 | -0.05 | -0.25 | 19.92 | 19.95 | 19.76 | 41567 |
| 1775773800 | 19.86 | 0.01 | 0.05 | 19.75 | 19.89 | 19.59 | 46570 |
| 1775687400 | 19.85 | 0.64 | 3.33 | 19.86 | 19.86 | 19.68 | 49842 |
| 1775601000 | 19.21 | -0.16 | -0.83 | 19.15 | 19.2199 | 19.0761 | 12861 |
| 1775514600 | 19.37 | -0.06 | -0.31 | 19.43 | 19.43 | 19.29 | 20124 |
| 1775169000 | 19.43 | -0.15 | -0.77 | 19.33 | 19.5 | 19.06 | 39292 |
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.
