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 | -1.7 | -3.54314297624 | 47.98 | 48.6826 | 46.28 | 7805 | 47.73024875 | SP |
| 4 | 1.59 | 3.55784291788 | 44.69 | 48.6826 | 42.5 | 10089 | 45.37645766 | SP |
| 12 | 4.63 | 11.1164465786 | 41.65 | 48.6826 | 41.61 | 14505 | 45.22113395 | SP |
| 26 | 7.2 | 18.4237461617 | 39.08 | 48.6826 | 39.05 | 17028 | 43.87545495 | SP |
| 52 | 16.89 | 57.4685267098 | 29.39 | 48.6826 | 29.36 | 14970 | 40.29608974 | SP |
| 156 | 16.39 | 54.8343927735 | 29.89 | 48.6826 | 22.02 | 14675 | 33.33088574 | SP |
| 260 | 8.88 | 23.743315508 | 37.4 | 48.6826 | 22.02 | 12490 | 34.2633981 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 46.28 | -2.08 | -4.30 | 46.73 | 46.875 | 46.175 | 21986 |
| 1782945000 | 48.3617 | -0.25 | -0.51 | 48.11 | 48.51 | 48.11 | 2371 |
| 1782858600 | 48.6096 | 1.14 | 2.40 | 48.62 | 48.6826 | 48.525 | 10669 |
| 1782772200 | 47.47 | 0.57 | 1.22 | 46.92 | 47.52 | 46.92 | 5759 |
| 1782513000 | 46.9 | -0.92 | -1.92 | 46.7 | 47.0199 | 46.64 | 12141 |
| 1782426600 | 47.8168 | 0.94 | 2.01 | 47.98 | 48 | 47.72 | 8086 |
| 1782340200 | 46.8751 | 0.39 | 0.83 | 46.76 | 46.94 | 46.76 | 9102 |
| 1782253800 | 46.49 | -1.23 | -2.58 | 46.65 | 46.81 | 46.49 | 9889 |
| 1782167400 | 47.7232 | 1 | 2.15 | 47.58 | 47.74 | 47.57 | 14378 |
| 1781821800 | 46.72 | 0.93 | 2.03 | 46.6 | 46.8 | 46.59 | 12521 |
| 1781735400 | 45.79 | 0.14 | 0.31 | 46.3 | 46.51 | 45.79 | 16317 |
| 1781649000 | 45.65 | 0.29 | 0.64 | 45.92 | 45.97 | 45.65 | 5113 |
| 1781562600 | 45.3611 | 1.64 | 3.74 | 44.86 | 45.45 | 44.86 | 8928 |
| 1781303400 | 43.725 | 0.3 | 0.68 | 43.42 | 43.87 | 43.42 | 6639 |
| 1781217000 | 43.43 | 0.59 | 1.39 | 42.75 | 43.43 | 42.75 | 5523 |
| 1781130600 | 42.8364 | -0.15 | -0.34 | 43.05 | 43.1 | 42.805 | 3684 |
| 1781044200 | 42.9814 | 0.4 | 0.95 | 43.44 | 43.49 | 42.59 | 26391 |
| 1780957800 | 42.5775 | -1 | -2.30 | 42.57 | 42.6501 | 42.5 | 22217 |
| 1780698600 | 43.58 | -1.02 | -2.29 | 43.86 | 43.86 | 43.47 | 9151 |
| 1780612200 | 44.6 | 0.03 | 0.07 | 44.69 | 44.7165 | 44.54 | 2809 |
| 1780525800 | 44.5678 | -0.08 | -0.17 | 44.68 | 44.68 | 44.49 | 1973 |
| 1780439400 | 44.6449 | 0.34 | 0.78 | 44.6 | 44.76 | 44.59 | 3486 |
| 1780353000 | 44.3 | -0.49 | -1.09 | 44.12 | 44.3099 | 44.05 | 9385 |
| 1780093800 | 44.79 | -1.17 | -2.55 | 45.1 | 45.115 | 44.79 | 10753 |
| 1780007400 | 45.96 | 0.52 | 1.14 | 45.49 | 45.96 | 45.49 | 24555 |
| 1779921000 | 45.4421 | -0.66 | -1.43 | 45.46 | 45.53 | 45.44 | 1895 |
| 1779834600 | 46.1 | 0.51 | 1.12 | 46.2 | 46.2 | 46 | 3665 |
| 1779489000 | 45.5874 | 0.34 | 0.74 | 45.41 | 45.59 | 45.41 | 1638 |
| 1779402600 | 45.252 | -1.11 | -2.39 | 44.85 | 45.32 | 44.85 | 2439 |
| 1779316200 | 46.36 | 0.87 | 1.91 | 46.05 | 46.36 | 46.02 | 4352 |
| 1779229800 | 45.4898 | 0.17 | 0.37 | 45.27 | 45.58 | 45.13 | 5030 |
| 1779143400 | 45.32 | 0.02 | 0.05 | 45.54 | 45.57 | 45.3 | 10333 |
| 1778884200 | 45.2955 | -0.95 | -2.05 | 45.36 | 45.38 | 45.21 | 10430 |
| 1778797800 | 46.2444 | -1.31 | -2.75 | 46.05 | 46.3169 | 46.05 | 9428 |
| 1778711400 | 47.5498 | 0.92 | 1.96 | 47.07 | 47.715 | 47.03 | 47288 |
| 1778625000 | 46.6336 | -0.45 | -0.96 | 46.65 | 46.68 | 46.34 | 13973 |
| 1778538600 | 47.0855 | 0.84 | 1.81 | 47.09 | 47.4 | 46.91 | 26323 |
| 1778279400 | 46.2499 | 0.27 | 0.59 | 46.37 | 46.495 | 46.21 | 16518 |
| 1778193000 | 45.9769 | -0.14 | -0.31 | 46.32 | 46.32 | 45.82 | 91802 |
| 1778106600 | 46.1218 | 1.22 | 2.73 | 45.75 | 46.17 | 45.74 | 7378 |
| 1778020200 | 44.8971 | 0.25 | 0.55 | 44.97 | 44.97 | 44.82 | 3024 |
| 1777933800 | 44.6517 | -0.46 | -1.02 | 44.97 | 45.01 | 44.52 | 21206 |
| 1777674600 | 45.1109 | 0.27 | 0.60 | 44.95 | 45.315 | 44.9 | 63099 |
| 1777588200 | 44.84 | 1.19 | 2.73 | 43.99 | 44.84 | 43.98 | 115426 |
| 1777501800 | 43.65 | 0.57 | 1.32 | 43.52 | 43.66 | 43.52 | 9763 |
| 1777415400 | 43.08 | -0.72 | -1.64 | 43.04 | 43.19 | 43.04 | 3422 |
| 1777329000 | 43.8 | 0.31 | 0.71 | 43.94 | 43.94 | 43.7 | 5522 |
| 1777069800 | 43.49 | -0.51 | -1.15 | 43.63 | 43.83 | 43.27 | 53727 |
| 1776983400 | 43.9981 | -0.4 | -0.91 | 44.17 | 44.19 | 43.95 | 3922 |
| 1776897000 | 44.4 | 1.08 | 2.50 | 44.13 | 44.43 | 44.1 | 12141 |
| 1776810600 | 43.3177 | -0.82 | -1.86 | 43.73 | 43.73 | 43.2864 | 7400 |
| 1776724200 | 44.14 | 0.23 | 0.52 | 44.03 | 44.14 | 44.01 | 4355 |
| 1776465000 | 43.911 | 0.85 | 1.98 | 43.85 | 44.03 | 43.85 | 7351 |
| 1776378600 | 43.06 | 0.28 | 0.65 | 43.2 | 43.29 | 43.06 | 8416 |
| 1776292200 | 42.7835 | -0.48 | -1.10 | 42.67 | 42.92 | 42.67 | 10599 |
| 1776205800 | 43.2595 | 0.75 | 1.76 | 43.06 | 43.27 | 43.022 | 3299 |
| 1776119400 | 42.51 | 0.3 | 0.70 | 42.12 | 42.51 | 42.12 | 3143 |
| 1775860200 | 42.2142 | 0.29 | 0.70 | 42.33 | 42.4099 | 42.2 | 4034 |
| 1775773800 | 41.92 | -0.01 | -0.03 | 41.65 | 41.97 | 41.61 | 7116 |
| 1775687400 | 41.9335 | 2.21 | 5.57 | 41.93 | 42.152 | 41.93 | 7294 |
| 1775601000 | 39.72 | -0.03 | -0.08 | 39.65 | 40.23 | 39.5 | 16450 |
| 1775514600 | 39.7506 | -0.44 | -1.09 | 39.55 | 39.8 | 39.55 | 2771 |
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.
