Premium
Global X MSCI China Consumer Discretionary ETF (CHIQ)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -0.691489361702 | 18.8 | 19.0789 | 18.5 | 65513 | 18.74341572 | SP |
| 4 | -1.65 | -8.12007874016 | 20.32 | 20.55 | 18.5 | 43994 | 19.32451662 | SP |
| 12 | -1.43 | -7.1144278607 | 20.1 | 21.96 | 18.5 | 71200 | 20.28153639 | SP |
| 26 | 1.89 | 11.26340882 | 16.78 | 25 | 15.32 | 82109 | 20.04070003 | SP |
| 52 | 2.29 | 13.9804639805 | 16.38 | 25 | 14.77 | 72491 | 18.82559938 | SP |
| 156 | -6.16 | -24.8086991542 | 24.83 | 26.68 | 13.6 | 116615 | 20.08508375 | SP |
| 260 | -0.82 | -4.20728578758 | 19.49 | 43.9 | 13.6 | 166325 | 26.66161023 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736379000 | 18.67 | -0.07 | -0.40 | 18.55 | 18.7 | 18.5 | 73293 |
| 1736292600 | 18.7444 | -0.03 | -0.14 | 18.81 | 18.8853 | 18.69 | 54315 |
| 1736206200 | 18.77 | -0.07 | -0.37 | 19.01 | 19.0789 | 18.73 | 91621 |
| 1735947000 | 18.84 | 0.12 | 0.64 | 18.81 | 18.91 | 18.725 | 43011 |
| 1735860600 | 18.72 | -0.26 | -1.37 | 18.8 | 18.86 | 18.67 | 61930 |
| 1735687800 | 18.98 | -0.04 | -0.21 | 18.98 | 19.1323 | 18.94 | 37103 |
| 1735601400 | 19.02 | -0.76 | -3.84 | 19.21 | 19.21 | 18.97 | 63034 |
| 1735342200 | 19.78 | -0.28 | -1.40 | 19.82 | 19.83 | 19.69 | 20665 |
| 1735255800 | 20.06 | -0 | -0.01 | 20.05 | 20.255 | 19.98 | 27481 |
| 1735077840 | 20.0616 | 0.21 | 1.07 | 20.06 | 20.16 | 20.04 | 52591 |
| 1734996600 | 19.85 | 0.08 | 0.40 | 19.71 | 19.92 | 19.63 | 29375 |
| 1734737400 | 19.77 | 0.01 | 0.05 | 19.71 | 19.91 | 19.71 | 42036 |
| 1734651000 | 19.76 | 0.05 | 0.25 | 19.91 | 19.91 | 19.76 | 10037 |
| 1734564600 | 19.71 | -0.4 | -1.99 | 20.01 | 20.08 | 19.66 | 33206 |
| 1734478200 | 20.11 | 0.42 | 2.13 | 19.84 | 20.17 | 19.83 | 31713 |
| 1734391800 | 19.69 | -0.36 | -1.80 | 19.76 | 19.94 | 19.69 | 50693 |
| 1734132600 | 20.05 | -0.41 | -2.00 | 20.08 | 20.0999 | 19.9267 | 22633 |
| 1734046200 | 20.46 | 0.06 | 0.29 | 20.32 | 20.55 | 20.32 | 34662 |
| 1733959800 | 20.4 | -0.15 | -0.73 | 20.36 | 20.44 | 20.22 | 44495 |
| 1733873400 | 20.55 | -0.9 | -4.20 | 20.73 | 20.73 | 20.4902 | 43729 |
| 1733787000 | 21.45 | 1.74 | 8.81 | 21.15 | 21.86 | 21.15 | 541394 |
| 1733527800 | 19.7134 | 0.25 | 1.30 | 19.75 | 19.88 | 19.6723 | 14937 |
| 1733441400 | 19.46 | 0.03 | 0.15 | 19.41 | 19.51 | 19.33 | 279060 |
| 1733355000 | 19.43 | -0.31 | -1.57 | 19.63 | 19.63 | 19.3864 | 26681 |
| 1733268600 | 19.74 | 0.07 | 0.36 | 19.64 | 19.8299 | 19.61 | 29836 |
| 1733182200 | 19.67 | 0.22 | 1.13 | 19.52 | 19.76 | 19.51 | 82452 |
| 1732917840 | 19.45 | -0.03 | -0.15 | 19.39 | 19.485 | 19.28 | 9303 |
| 1732750200 | 19.48 | 0.46 | 2.42 | 19.51 | 19.6 | 19.4648 | 40658 |
| 1732663800 | 19.02 | -0.22 | -1.14 | 19.21 | 19.21 | 18.96 | 24253 |
| 1732577400 | 19.24 | 0.11 | 0.58 | 19.15 | 19.26 | 19.1115 | 37475 |
| 1732318200 | 19.13 | -0.48 | -2.45 | 19.15 | 19.19 | 19.08 | 49512 |
| 1732231800 | 19.61 | -0.25 | -1.26 | 19.62 | 19.7151 | 19.56 | 29242 |
| 1732145400 | 19.86 | 0.1 | 0.51 | 19.85 | 19.87 | 19.7301 | 26344 |
| 1732059000 | 19.76 | -0.12 | -0.60 | 19.78 | 19.835 | 19.6 | 133279 |
| 1731972600 | 19.88 | 0.28 | 1.43 | 19.82 | 19.94 | 19.72 | 29665 |
| 1731713400 | 19.6 | 0.08 | 0.41 | 19.62 | 19.7 | 19.5 | 79824 |
| 1731627000 | 19.52 | -0.54 | -2.69 | 19.77 | 19.79 | 19.5 | 131222 |
| 1731540600 | 20.06 | -0.04 | -0.20 | 20.28 | 20.28 | 20.001 | 42167 |
| 1731454200 | 20.1 | -0.78 | -3.74 | 20.25 | 20.39 | 20.01 | 75289 |
| 1731367800 | 20.88 | 0.26 | 1.26 | 20.76 | 20.93 | 20.76 | 101319 |
| 1731108600 | 20.62 | -1.17 | -5.37 | 20.94 | 21.1 | 20.56 | 128482 |
| 1731022200 | 21.79 | 1.08 | 5.21 | 21.64 | 21.96 | 21.48 | 63147 |
| 1730935800 | 20.71 | -0.62 | -2.91 | 20.46 | 20.8623 | 20.31 | 141695 |
| 1730849400 | 21.33 | 0.31 | 1.47 | 21.48 | 21.6 | 21.3 | 82727 |
| 1730763000 | 21.02 | 0.42 | 2.04 | 21.06 | 21.369 | 20.96 | 71023 |
| 1730500200 | 20.6 | -0.03 | -0.15 | 20.74 | 20.86 | 20.59 | 22296 |
| 1730413800 | 20.63 | -0.28 | -1.34 | 20.76 | 20.76 | 20.45 | 30329 |
| 1730327400 | 20.91 | -0.34 | -1.60 | 20.82 | 21.06 | 20.75 | 63776 |
| 1730241000 | 21.25 | -0.12 | -0.56 | 21.63 | 21.63 | 21.24 | 123505 |
| 1730154600 | 21.37 | 0.54 | 2.59 | 21 | 21.46 | 21 | 83868 |
| 1729895400 | 20.83 | 0.18 | 0.87 | 20.93 | 21.06 | 20.74 | 32095 |
| 1729809000 | 20.65 | -0.25 | -1.20 | 20.76 | 20.84 | 20.53 | 56354 |
| 1729722600 | 20.9 | -0.16 | -0.76 | 21.31 | 21.32 | 20.87 | 43865 |
| 1729636200 | 21.06 | 0.55 | 2.68 | 20.76 | 21.24 | 20.76 | 152141 |
| 1729549800 | 20.51 | -0.25 | -1.20 | 20.46 | 20.65 | 20.44 | 103706 |
| 1729290600 | 20.76 | 0.81 | 4.06 | 21.09 | 21.09 | 20.7301 | 76204 |
| 1729204200 | 19.95 | -0.55 | -2.68 | 20.1 | 20.11 | 19.8507 | 80438 |
| 1729117800 | 20.5 | 0.1 | 0.49 | 20.5 | 20.66 | 20.42 | 23630 |
| 1729031400 | 20.4 | -1.2 | -5.56 | 20.98 | 21.02 | 20.27 | 312238 |
| 1728945000 | 21.6 | -0.95 | -4.21 | 21.79 | 22.21 | 21.6 | 101956 |
| 1728685800 | 22.55 | 0.38 | 1.71 | 21.82 | 22.55 | 21.82 | 247976 |
| 1728599400 | 22.17 | 0.03 | 0.14 | 22.34 | 22.435 | 21.89 | 109678 |
| 1728513000 | 22.14 | -0.06 | -0.27 | 21.3 | 22.14 | 21.28 | 244702 |
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
