Premium
Global X MSCI China Consumer Discretionary ETF (CHIQ)
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 | 0.62 | 3.73493975904 | 16.6 | 17.22 | 16.51 | 35296 | 16.81201829 | SP |
| 4 | -0.52 | -2.93122886133 | 17.74 | 17.94 | 15.48 | 33765 | 16.66528358 | SP |
| 12 | -3.85 | -18.2724252492 | 21.07 | 21.17 | 15.48 | 39899 | 18.32987851 | SP |
| 26 | -4.71 | -21.4774281806 | 21.93 | 22.49 | 15.48 | 51634 | 19.5981386 | SP |
| 52 | -3.58 | -17.2115384615 | 20.8 | 24.67 | 15.48 | 52195 | 21.10856513 | SP |
| 156 | -0.97 | -5.33260032985 | 18.19 | 25 | 14.77 | 68432 | 19.84783531 | SP |
| 260 | -15.97 | -48.1169026815 | 33.19 | 34.03 | 13.6 | 108471 | 21.83703039 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636200 | 16.91 | -0.11 | -0.65 | 16.739999 | 17.02 | 16.739999 | 21866 |
| 1783549800 | 17.02 | 0.29 | 1.73 | 16.92 | 17.05 | 16.91 | 31583 |
| 1783463400 | 16.73 | 0.08 | 0.48 | 16.75 | 16.9 | 16.68 | 68794 |
| 1783377000 | 16.649999 | 0.37 | 2.27 | 16.6 | 16.78 | 16.51 | 18941 |
| 1783031400 | 16.28 | 0.03 | 0.18 | 16.379999 | 16.489999 | 16.2 | 56902 |
| 1782945000 | 16.25 | 0.44 | 2.78 | 15.77 | 16.34 | 15.77 | 24536 |
| 1782858600 | 15.81 | -0.02 | -0.13 | 15.8 | 15.94 | 15.8 | 16971 |
| 1782772200 | 15.83 | 0.01 | 0.06 | 15.83 | 16 | 15.74 | 31151 |
| 1782513000 | 15.82 | 0.1 | 0.64 | 15.48 | 15.84 | 15.48 | 34724 |
| 1782426600 | 15.72 | -0.33 | -2.06 | 15.88 | 15.88 | 15.7 | 13131 |
| 1782340200 | 16.05 | -0.32 | -1.95 | 16.05 | 16.219999 | 16.04 | 39245 |
| 1782253800 | 16.37 | -0.28 | -1.68 | 16.34 | 16.385 | 16.3 | 15056 |
| 1782167400 | 16.649999 | -0.22 | -1.30 | 16.7 | 16.79 | 16.55 | 84451 |
| 1781821800 | 16.87 | -0.12 | -0.71 | 16.9 | 16.96 | 16.8301 | 40604 |
| 1781735400 | 16.99 | -0.51 | -2.91 | 17.22 | 17.4 | 16.98 | 14993 |
| 1781649000 | 17.5 | -0.39 | -2.18 | 17.47 | 17.59 | 17.39 | 12300 |
| 1781562600 | 17.89 | 0.06 | 0.34 | 17.9 | 17.94 | 17.78 | 67090 |
| 1781303400 | 17.83 | 0.23 | 1.31 | 17.74 | 17.83 | 17.6913 | 15424 |
| 1781217000 | 17.6 | -0.12 | -0.65 | 17.46 | 17.68 | 17.335 | 166566 |
| 1781130600 | 17.715 | 0.1 | 0.54 | 17.6 | 17.805 | 17.6 | 51047 |
| 1781044200 | 17.619 | -0.21 | -1.18 | 17.9 | 17.94 | 17.5725 | 37167 |
| 1780957800 | 17.83 | -0.16 | -0.89 | 17.92 | 18 | 17.75 | 23109 |
| 1780698600 | 17.991 | -0.32 | -1.73 | 18.15 | 18.15 | 17.92 | 15557 |
| 1780612200 | 18.3071 | -0.04 | -0.23 | 18.38 | 18.52 | 18.255 | 4800 |
| 1780525800 | 18.35 | -0.55 | -2.91 | 18.47 | 18.65 | 18.34 | 12647 |
| 1780439400 | 18.9 | 0.43 | 2.33 | 19.01 | 19.02 | 18.84 | 8623 |
| 1780353000 | 18.47 | 0.41 | 2.27 | 18.22 | 18.55 | 18.2 | 28606 |
| 1780093800 | 18.06 | 0.04 | 0.22 | 18 | 18.16 | 17.965 | 13191 |
| 1780007400 | 18.02 | -0.24 | -1.31 | 17.77 | 18.06 | 17.77 | 275690 |
| 1779921000 | 18.26 | -0.28 | -1.51 | 18.14 | 18.34 | 18.14 | 45992 |
| 1779834600 | 18.54 | -0.01 | -0.05 | 18.58 | 18.63 | 18.53 | 110572 |
| 1779489000 | 18.55 | -0.31 | -1.64 | 18.41 | 18.585 | 18.4001 | 25023 |
| 1779402600 | 18.86 | -0.11 | -0.58 | 18.8 | 18.95 | 18.66 | 53921 |
| 1779316200 | 18.97 | -0.03 | -0.16 | 19 | 19.05 | 18.845 | 52006 |
| 1779229800 | 19 | -0.04 | -0.21 | 19.06 | 19.11 | 19 | 11349 |
| 1779143400 | 19.04 | -0.27 | -1.40 | 19.27 | 19.31 | 19.01 | 42440 |
| 1778884200 | 19.31 | -0.48 | -2.40 | 19.51 | 19.55 | 19.3 | 47666 |
| 1778797800 | 19.785 | -0.61 | -2.97 | 19.94 | 20 | 19.7621 | 16211 |
| 1778711400 | 20.39 | 0.42 | 2.10 | 19.78 | 20.48 | 19.78 | 38179 |
| 1778625000 | 19.9707 | -0.09 | -0.45 | 19.93 | 19.9707 | 19.67 | 9833 |
| 1778538600 | 20.06 | 0.08 | 0.40 | 20 | 20.2 | 20 | 12232 |
| 1778279400 | 19.98 | -0.1 | -0.50 | 20.1 | 20.21 | 19.89 | 14061 |
| 1778193000 | 20.08 | 0.08 | 0.39 | 20.09 | 20.17 | 20.04 | 246934 |
| 1778106600 | 20.0011 | 0.38 | 1.93 | 19.62 | 20.0011 | 19.62 | 17658 |
| 1778020200 | 19.6217 | -0.19 | -0.95 | 19.75 | 19.75 | 19.6011 | 13164 |
| 1777933800 | 19.81 | -0.19 | -0.95 | 19.83 | 19.92 | 19.76 | 5403 |
| 1777674600 | 20 | -0.02 | -0.12 | 19.94 | 20.15 | 19.94 | 29932 |
| 1777588200 | 20.0241 | 0.27 | 1.36 | 19.76 | 20.0241 | 19.69 | 9431 |
| 1777501800 | 19.7545 | 0.17 | 0.89 | 19.82 | 19.82 | 19.71 | 4021 |
| 1777415400 | 19.58 | -0.22 | -1.09 | 19.5 | 19.64 | 19.5 | 23511 |
| 1777329000 | 19.795 | -0.14 | -0.68 | 19.81 | 19.84 | 19.7542 | 6445 |
| 1777069800 | 19.93 | 0.02 | 0.10 | 19.82 | 19.93 | 19.72 | 83802 |
| 1776983400 | 19.91 | -0.38 | -1.87 | 20.02 | 20.02 | 19.78 | 30885 |
| 1776897000 | 20.29 | -0.08 | -0.39 | 20.4 | 20.4 | 20.27 | 34425 |
| 1776810600 | 20.37 | -0.37 | -1.78 | 20.74 | 20.82 | 20.37 | 12001 |
| 1776724200 | 20.74 | -0.29 | -1.38 | 20.79 | 20.85 | 20.68 | 21507 |
| 1776465000 | 21.03 | 0.26 | 1.25 | 21.07 | 21.17 | 21.01 | 10851 |
| 1776378600 | 20.7702 | 0.29 | 1.42 | 20.77 | 20.93 | 20.67 | 14167 |
| 1776292200 | 20.48 | -0.03 | -0.15 | 20.34 | 20.51 | 20.33 | 21780 |
| 1776205800 | 20.51 | 0.19 | 0.94 | 20.36 | 20.6 | 20.36 | 14448 |
| 1776119400 | 20.32 | 0.05 | 0.25 | 20.2 | 20.33 | 20.09 | 13733 |
| 1775860200 | 20.27 | 0.09 | 0.47 | 20.34 | 20.43 | 20.25 | 3420 |
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.
