Premium
VanEck China Bond ETF (CBON)
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 | -0.04 | -0.167154199749 | 23.93 | 24 | 23.8001 | 8260 | 23.89825365 | SP |
| 4 | 0.03 | 0.125733445096 | 23.86 | 24 | 23.76 | 6195 | 23.90274925 | SP |
| 12 | 0.64 | 2.75268817204 | 23.25 | 24 | 23.15 | 8329 | 23.70960401 | SP |
| 26 | 1.19 | 5.2422907489 | 22.7 | 24 | 22.6817 | 6145 | 23.47753421 | SP |
| 52 | 1.56 | 6.98611733094 | 22.33 | 24 | 22.11 | 3850 | 23.25088735 | SP |
| 156 | 1.94 | 8.83826879271 | 21.95 | 24 | 21.25 | 4121 | 22.34994588 | SP |
| 260 | -0.11 | -0.458333333333 | 24 | 25.09 | 21.08 | 20867 | 23.67290577 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 23.865 | -0.04 | -0.17 | 24 | 24 | 23.865 | 5819 |
| 1781735400 | 23.905 | -0.04 | -0.15 | 23.96 | 23.99 | 23.9 | 23022 |
| 1781649000 | 23.94 | 0.1 | 0.42 | 23.94 | 23.9511 | 23.89 | 2826 |
| 1781562600 | 23.8401 | -0.06 | -0.25 | 23.93 | 23.93 | 23.83 | 1372 |
| 1781303400 | 23.9 | 0.01 | 0.06 | 23.92 | 23.96 | 23.81 | 3285 |
| 1781217000 | 23.8851 | -0.01 | -0.04 | 23.89 | 23.89 | 23.76 | 1235 |
| 1781130600 | 23.894 | 0.02 | 0.10 | 23.87 | 23.94 | 23.85 | 1228 |
| 1781044200 | 23.87 | -0.07 | -0.29 | 23.89 | 23.95 | 23.85 | 3460 |
| 1780957800 | 23.94 | 0.09 | 0.38 | 23.87 | 23.94 | 23.814 | 8867 |
| 1780698600 | 23.85 | -0.08 | -0.31 | 23.94 | 23.94 | 23.78 | 9445 |
| 1780612200 | 23.925 | 0 | 0.00 | 23.9 | 23.96 | 23.88 | 2658 |
| 1780525800 | 23.925 | 0.03 | 0.10 | 23.93 | 23.9599 | 23.91 | 3509 |
| 1780439400 | 23.9 | -0.03 | -0.13 | 23.92 | 23.94 | 23.9 | 1386 |
| 1780353000 | 23.93 | -0.01 | -0.04 | 23.94 | 23.95 | 23.895 | 11855 |
| 1780093800 | 23.94 | 0.01 | 0.04 | 23.95 | 23.95 | 23.89 | 10445 |
| 1780007400 | 23.93 | 0.02 | 0.09 | 23.91 | 23.9486 | 23.84 | 1460 |
| 1779921000 | 23.9084 | 0.08 | 0.33 | 23.87 | 23.9699 | 23.85 | 12914 |
| 1779834600 | 23.8304 | 0.04 | 0.17 | 23.86 | 23.86 | 23.8249 | 6731 |
| 1779489000 | 23.79 | 0.01 | 0.04 | 23.86 | 23.86 | 23.785 | 2801 |
| 1779402600 | 23.78 | -0.03 | -0.13 | 23.84 | 23.84 | 23.7001 | 6145 |
| 1779316200 | 23.81 | 0.02 | 0.11 | 23.76 | 23.86 | 23.7116 | 27720 |
| 1779229800 | 23.785 | -0.03 | -0.10 | 23.81 | 23.81 | 23.71 | 22560 |
| 1779143400 | 23.81 | 0.08 | 0.36 | 23.75 | 23.8383 | 23.75 | 12106 |
| 1778884200 | 23.725 | -0.08 | -0.32 | 23.79 | 23.79 | 23.699 | 5805 |
| 1778797800 | 23.8 | -0.01 | -0.05 | 23.8 | 23.85 | 23.72 | 17790 |
| 1778711400 | 23.8117 | 0.03 | 0.13 | 23.78 | 23.85 | 23.78 | 43625 |
| 1778625000 | 23.781 | 0.08 | 0.32 | 23.68 | 23.83 | 23.62 | 4331 |
| 1778538600 | 23.7054 | -0.02 | -0.08 | 23.72 | 23.75 | 23.68 | 7136 |
| 1778279400 | 23.725 | 0.12 | 0.49 | 23.57 | 23.76 | 23.57 | 10692 |
| 1778193000 | 23.61 | -0.03 | -0.13 | 23.65 | 23.65 | 23.51 | 3557 |
| 1778106600 | 23.64 | 0.07 | 0.30 | 23.62 | 23.68 | 23.53 | 16465 |
| 1778020200 | 23.57 | 0.03 | 0.13 | 23.55 | 23.6 | 23.55 | 1748 |
| 1777933800 | 23.54 | 0.06 | 0.26 | 23.55 | 23.61 | 23.48 | 5942 |
| 1777674600 | 23.48 | -0.06 | -0.25 | 23.55 | 23.55 | 23.47 | 5342 |
| 1777588200 | 23.54 | 0.06 | 0.26 | 23.55 | 23.55 | 23.535 | 1161 |
| 1777501800 | 23.48 | -0.06 | -0.25 | 23.49 | 23.5499 | 23.41 | 2831 |
| 1777415400 | 23.54 | -0.05 | -0.21 | 23.49 | 23.5895 | 23.49 | 8820 |
| 1777329000 | 23.59 | 0.04 | 0.17 | 23.68 | 23.68 | 23.56 | 2887 |
| 1777069800 | 23.5508 | -0 | -0.02 | 23.52 | 23.6199 | 23.5 | 2224 |
| 1776983400 | 23.555 | -0.02 | -0.08 | 23.55 | 23.5892 | 23.5 | 9943 |
| 1776897000 | 23.575 | 0.02 | 0.08 | 23.58 | 23.64 | 23.559 | 901 |
| 1776810600 | 23.555 | -0.11 | -0.46 | 23.68 | 23.68 | 23.555 | 11183 |
| 1776724200 | 23.665 | 0.01 | 0.05 | 23.6 | 23.67 | 23.6 | 2197 |
| 1776465000 | 23.6541 | 0.08 | 0.34 | 23.61 | 23.68 | 23.61 | 2312 |
| 1776378600 | 23.575 | -0.06 | -0.23 | 23.57 | 23.62 | 23.5 | 7226 |
| 1776292200 | 23.63 | -0.01 | -0.04 | 23.59 | 23.64 | 23.59 | 2066 |
| 1776205800 | 23.64 | -0.02 | -0.08 | 23.6 | 23.665 | 23.595 | 5381 |
| 1776119400 | 23.66 | 0.13 | 0.53 | 23.53 | 23.66 | 23.485 | 5657 |
| 1775860200 | 23.535 | -0.05 | -0.21 | 23.55 | 23.59 | 23.535 | 4152 |
| 1775773800 | 23.585 | 0.02 | 0.06 | 23.64 | 23.64 | 23.525 | 8352 |
| 1775687400 | 23.57 | 0.16 | 0.68 | 23.54 | 23.63 | 23.4401 | 59668 |
| 1775601000 | 23.4113 | 0.06 | 0.26 | 23.41 | 23.48 | 23.31 | 8023 |
| 1775514600 | 23.35 | 0.04 | 0.17 | 23.31 | 23.43 | 23.27 | 6413 |
| 1775169000 | 23.31 | -0.02 | -0.09 | 23.32 | 23.4 | 23.26 | 13625 |
| 1775082600 | 23.33 | 0.01 | 0.04 | 23.32 | 23.38 | 23.23 | 2187 |
| 1774996200 | 23.32 | 0.07 | 0.30 | 23.28 | 23.32 | 23.25 | 682 |
| 1774909800 | 23.25 | 0.02 | 0.09 | 23.25 | 23.33 | 23.15 | 1588 |
| 1774650600 | 23.23 | 0.01 | 0.04 | 23.23 | 23.3099 | 23.22 | 877 |
| 1774564200 | 23.22 | -0.04 | -0.15 | 23.32 | 23.32 | 23.22 | 2667 |
| 1774477800 | 23.255 | -0.01 | -0.02 | 23.27 | 23.271264 | 23.1875 | 3172 |
| 1774391400 | 23.26 | -0.08 | -0.34 | 23.35 | 23.355 | 23.18 | 8315 |
| 1774305000 | 23.34 | 0.08 | 0.34 | 23.32 | 23.42 | 23.27 | 2693 |
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.
