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 | -0.53 | -2.63157894737 | 20.14 | 20.47 | 19.38 | 39654 | 19.91977821 | SP |
| 4 | -0.07 | -0.355691056911 | 19.68 | 20.47 | 19.38 | 35181 | 19.89736938 | SP |
| 12 | 0.06 | 0.306905370844 | 19.55 | 20.47 | 18.98 | 32326 | 19.68639896 | SP |
| 26 | 1.46 | 8.04407713499 | 18.15 | 20.7 | 18.09 | 47217 | 19.39677788 | SP |
| 52 | 2.88 | 17.2145845786 | 16.73 | 20.7 | 16.04 | 32942 | 18.79120456 | SP |
| 156 | 4.44 | 29.2682926829 | 15.17 | 20.7 | 13.675 | 30580 | 16.94749877 | SP |
| 260 | 4.43 | 29.1831357049 | 15.18 | 20.7 | 13.05 | 26113 | 16.31024935 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775082600 | 19.58 | 0.15 | 0.77 | 19.5 | 19.675 | 19.5 | 57992 |
| 1774996200 | 19.43 | 0.41 | 2.16 | 19.13 | 19.45 | 19.13 | 37379 |
| 1774909800 | 19.02 | -0.09 | -0.47 | 19.13 | 19.13 | 18.98 | 81862 |
| 1774650600 | 19.11 | -0.05 | -0.26 | 19.36 | 19.36 | 19.0101 | 21613 |
| 1774564200 | 19.16 | -0.29 | -1.49 | 19.24 | 19.34 | 19.15 | 25896 |
| 1774477800 | 19.45 | 0.43 | 2.26 | 19.4 | 19.66 | 19.3601 | 19493 |
| 1774391400 | 19.02 | -0.4 | -2.06 | 19 | 19.148 | 18.98 | 25771 |
| 1774305000 | 19.42 | 0.42 | 2.18 | 19.33 | 19.57 | 19.2 | 49135 |
| 1774045800 | 19.005 | -0.38 | -1.93 | 19.28 | 19.345 | 19 | 29978 |
| 1773959400 | 19.38 | 0.05 | 0.26 | 19.23 | 19.4899 | 19.11 | 19169 |
| 1773873000 | 19.33 | -0.29 | -1.48 | 19.6 | 19.62 | 19.2875 | 8102 |
| 1773786600 | 19.62 | 0.44 | 2.29 | 19.55 | 19.6517 | 19.5048 | 64983 |
| 1773700200 | 19.18 | 0.24 | 1.27 | 19.12 | 19.28 | 19.12 | 45337 |
| 1773441000 | 18.94 | -0.17 | -0.89 | 19.08 | 19.17 | 18.84 | 26254 |
| 1773354600 | 19.11 | -0.25 | -1.29 | 19.31 | 19.37 | 19.02 | 56510 |
| 1773268200 | 19.36 | 0 | 0.00 | 19.39 | 19.47 | 19.31 | 26929 |
| 1773181800 | 19.36 | 0.15 | 0.78 | 19.34 | 19.7 | 19.33 | 115852 |
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.
