Premium
Xtrackers Harvest CSI 500 China AShares Small Cap ETF (ASHS)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0142 | 0.0514306410721 | 27.61 | 27.79 | 27.47 | 7849 | 27.61525693 | SP |
| 4 | -1.4558 | -5.00618982118 | 29.08 | 29.08 | 24.8974 | 16662 | 27.33482143 | SP |
| 12 | -0.1558 | -0.560835133189 | 27.78 | 30.48 | 24.8974 | 18610 | 28.81853324 | SP |
| 26 | -1.4858 | -5.10408794229 | 29.11 | 32.04 | 24.8974 | 21930 | 29.46358109 | SP |
| 52 | 1.7242 | 6.65714285714 | 25.9 | 41.03 | 22.91 | 23386 | 30.27552863 | SP |
| 156 | -1.7458 | -5.94416070821 | 29.37 | 41.03 | 22.02 | 11288 | 30.1938174 | SP |
| 260 | 0.6569 | 2.43591312441 | 26.9673 | 43.7 | 22.02 | 11411 | 32.93133149 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 27.6242 | 0.03 | 0.11 | 27.26 | 27.63 | 27.26 | 3692 |
| 1745533800 | 27.594 | -0.11 | -0.38 | 27.75 | 27.75 | 27.57 | 5671 |
| 1745447400 | 27.6991 | 0.06 | 0.23 | 27.72 | 27.79 | 27.59 | 5252 |
| 1745361000 | 27.635 | 0.09 | 0.31 | 27.6 | 27.71 | 27.54 | 12112 |
| 1745274600 | 27.5484 | 0.47 | 1.72 | 27.61 | 27.61 | 27.47 | 8360 |
| 1744929000 | 27.0816 | -0.07 | -0.26 | 27.16 | 27.16 | 27.08 | 4691 |
| 1744842600 | 27.151 | -0.16 | -0.58 | 27.26 | 27.3 | 27.125 | 4858 |
| 1744756200 | 27.31 | -0.36 | -1.30 | 27.52 | 27.52 | 27.31 | 12720 |
| 1744669800 | 27.6705 | -0.04 | -0.14 | 27.6 | 27.74 | 27.5 | 11427 |
| 1744410600 | 27.71 | 0.7 | 2.59 | 27.36 | 27.72 | 27.11 | 29000 |
| 1744324200 | 27.01 | 0.56 | 2.12 | 26.71 | 27.146 | 26.69 | 35614 |
| 1744237800 | 26.45 | 1.35 | 5.38 | 25.86 | 26.5299 | 25.86 | 18163 |
| 1744151400 | 25.1 | 0.17 | 0.68 | 25.83 | 26.01 | 24.98 | 11781 |
| 1744065000 | 24.9299 | -2.67 | -9.67 | 25.75 | 25.8 | 24.8974 | 37288 |
| 1743805800 | 27.6 | -0.93 | -3.26 | 27.31 | 27.74 | 27.31 | 28679 |
| 1743719400 | 28.53 | -0.34 | -1.18 | 28.47 | 28.54 | 28.43 | 71085 |
| 1743633000 | 28.87 | 0.03 | 0.10 | 28.87 | 28.98 | 28.855 | 3525 |
| 1743546600 | 28.8405 | 0.05 | 0.18 | 28.89 | 28.89 | 28.8 | 13515 |
| 1743460200 | 28.79 | -0.17 | -0.59 | 28.81 | 28.81 | 28.718 | 2399 |
| 1743201000 | 28.9613 | -0.37 | -1.26 | 29.08 | 29.08 | 28.9613 | 432 |
| 1743114600 | 29.33 | 0.17 | 0.57 | 29.31 | 29.33 | 29.31 | 507 |
| 1743028200 | 29.1635 | -0.06 | -0.21 | 29.28 | 29.28 | 29.1635 | 2196 |
| 1742941800 | 29.2241 | -0.11 | -0.36 | 29.32 | 29.3539 | 29.22 | 13687 |
| 1742855400 | 29.33 | -0.05 | -0.18 | 29.65 | 29.65 | 29.215 | 25214 |
| 1742596200 | 29.3822 | -0.19 | -0.64 | 29.28 | 29.4 | 29.23 | 199271 |
| 1742509800 | 29.57 | -0.51 | -1.68 | 29.65 | 29.69 | 29.51 | 71617 |
| 1742423400 | 30.0766 | -0.25 | -0.84 | 30.2 | 30.2 | 30.06 | 5178 |
| 1742337000 | 30.33 | -0.05 | -0.16 | 30.32 | 30.34 | 30.2 | 16689 |
| 1742250600 | 30.38 | -0.1 | -0.31 | 30.16 | 30.4 | 30.13 | 109309 |
| 1741991400 | 30.4752 | 0.86 | 2.89 | 30.25 | 30.48 | 30.21 | 17425 |
| 1741905000 | 29.62 | -0.19 | -0.64 | 29.51 | 29.66 | 29.51 | 4038 |
| 1741818600 | 29.8106 | 0.01 | 0.04 | 29.8 | 29.86 | 29.7 | 6075 |
| 1741732200 | 29.7996 | 0.47 | 1.61 | 29.79 | 29.8203 | 29.69 | 8095 |
| 1741645800 | 29.3262 | -0.3 | -1.02 | 29.44 | 29.454 | 29.2906 | 9544 |
| 1741390200 | 29.6298 | -0.22 | -0.72 | 29.66 | 29.735 | 29.5901 | 5985 |
| 1741303800 | 29.845 | 0.33 | 1.13 | 29.85 | 30.0891 | 29.78 | 18240 |
| 1741217400 | 29.5109 | 0.33 | 1.12 | 29.31 | 29.55 | 29.31 | 14673 |
| 1741131000 | 29.1833 | 0.52 | 1.83 | 29.08 | 29.23 | 29.0108 | 19007 |
| 1741044600 | 28.66 | -0.05 | -0.17 | 28.84 | 28.9165 | 28.66 | 6206 |
| 1740785400 | 28.71 | -0.65 | -2.22 | 28.71 | 28.74 | 28.62 | 10196 |
| 1740699000 | 29.3628 | -0.36 | -1.20 | 29.53 | 29.53 | 29.3628 | 5548 |
| 1740612600 | 29.72 | 0.25 | 0.85 | 29.75 | 29.815 | 29.68 | 9777 |
| 1740526200 | 29.47 | -0.12 | -0.39 | 29.51 | 29.51 | 29.445 | 9267 |
| 1740439800 | 29.5866 | -0.36 | -1.21 | 29.65 | 29.65 | 29.58 | 7812 |
| 1740180600 | 29.95 | 0.33 | 1.11 | 30 | 30.15 | 29.925 | 21934 |
| 1740094200 | 29.62 | 0.45 | 1.55 | 29.49 | 29.62 | 29.48 | 15417 |
| 1740007800 | 29.1686 | 0.38 | 1.32 | 29.16 | 29.1701 | 29.075 | 7523 |
| 1739921400 | 28.7876 | -0.72 | -2.45 | 28.75 | 28.79 | 28.65 | 10421 |
| 1739575800 | 29.5113 | 0.54 | 1.86 | 29.49 | 29.5494 | 29.48 | 5060 |
| 1739489400 | 28.9719 | -0.23 | -0.80 | 28.77 | 28.9719 | 28.6925 | 1347 |
| 1739403000 | 29.205 | 0.5 | 1.76 | 29.02 | 29.205 | 29.02 | 5102 |
| 1739316600 | 28.7 | -0.14 | -0.49 | 28.62 | 28.74 | 28.62 | 6479 |
| 1739230200 | 28.84 | 0.27 | 0.95 | 28.76 | 28.88 | 28.7587 | 4705 |
| 1738971000 | 28.57 | 0.39 | 1.39 | 28.67 | 28.76 | 28.5 | 25799 |
| 1738884600 | 28.1785 | 0.54 | 1.95 | 28.14 | 28.24 | 28.14 | 9611 |
| 1738798200 | 27.64 | -0.16 | -0.58 | 27.595 | 27.66 | 27.55 | 11259 |
| 1738711800 | 27.8 | 0.37 | 1.35 | 27.53 | 27.8 | 27.53 | 20828 |
| 1738625400 | 27.43 | -0.11 | -0.40 | 27.17 | 27.44 | 27.11 | 11664 |
| 1738366200 | 27.54 | -0.29 | -1.04 | 27.78 | 27.78 | 27.485 | 10130 |
| 1738279800 | 27.83 | 0.07 | 0.25 | 27.79 | 27.89 | 27.68 | 3645 |
| 1738193400 | 27.76 | 0.12 | 0.43 | 27.73 | 27.88 | 27.68 | 13524 |
| 1738107000 | 27.64 | -0.01 | -0.04 | 27.63 | 27.64 | 27.53 | 7009 |
| 1738020600 | 27.6524 | -0.33 | -1.19 | 27.74 | 27.74 | 27.62 | 2326 |
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
