Premium
Global X MSCI China Consumer Discretionary ETF (CHIQ)
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 | 2.17 | 10.4276790005 | 20.81 | 22.98 | 20.5806 | 61544 | 21.07318821 | SP |
| 4 | 4.23 | 22.56 | 18.75 | 22.98 | 18.67 | 46453 | 20.24222566 | SP |
| 12 | 3.83 | 20 | 19.15 | 22.98 | 17.79 | 57588 | 19.90065991 | SP |
| 26 | 6.89 | 42.8216283406 | 16.09 | 25 | 15.44 | 80554 | 20.43323121 | SP |
| 52 | 6.95 | 43.3562071117 | 16.03 | 25 | 15.44 | 68259 | 19.22086862 | SP |
| 156 | -1.37 | -5.62628336756 | 24.35 | 25.44 | 13.6 | 111841 | 19.83277927 | SP |
| 260 | 4.22 | 22.4946695096 | 18.76 | 43.9 | 13.6 | 164189 | 26.74249945 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 21.9365 | 0.64 | 3.01 | 22.01 | 22.09 | 21.75 | 77531 |
| 1739489400 | 21.295 | 0.17 | 0.78 | 20.77 | 21.32 | 20.77 | 61650 |
| 1739403000 | 21.13 | 0.3 | 1.44 | 20.88 | 21.3099 | 20.88 | 75925 |
| 1739316600 | 20.83 | -0.32 | -1.51 | 20.7 | 20.9599 | 20.65 | 23058 |
| 1739230200 | 21.15 | 0.51 | 2.47 | 21.1 | 21.1892 | 20.94 | 100659 |
| 1738971000 | 20.64 | 0.41 | 2.03 | 20.81 | 21 | 20.5806 | 54182 |
| 1738884600 | 20.23 | 0.44 | 2.22 | 20.24 | 20.32 | 20.16 | 74634 |
| 1738798200 | 19.79 | -0.64 | -3.13 | 19.92 | 20.01 | 19.79 | 15339 |
| 1738711800 | 20.43 | 0.73 | 3.71 | 20.23 | 20.59 | 20.23 | 21501 |
| 1738625400 | 19.7 | -0.08 | -0.40 | 19.38 | 19.9 | 19.38 | 44402 |
| 1738366200 | 19.78 | -0.54 | -2.66 | 20.31 | 20.31 | 19.73 | 16768 |
| 1738279800 | 20.32 | 0.54 | 2.73 | 19.81 | 20.435 | 19.81 | 70603 |
| 1738193400 | 19.78 | -0.07 | -0.35 | 20.06 | 20.13 | 19.78 | 15966 |
| 1738107000 | 19.85 | 0.18 | 0.92 | 19.65 | 19.85 | 19.4556 | 23223 |
| 1738020600 | 19.67 | 0.12 | 0.61 | 19.72 | 19.81 | 19.6 | 61024 |
| 1737761400 | 19.55 | 0.41 | 2.14 | 19.28 | 19.56 | 19.2 | 45810 |
| 1737675000 | 19.14 | 0 | 0.00 | 19.14 | 19.14 | 19.14 | 0 |
| 1737588600 | 19.14 | -0.2 | -1.03 | 19.17 | 19.25 | 19.0501 | 45057 |
| 1737502200 | 19.34 | 0.15 | 0.78 | 19.54 | 19.54 | 19.23 | 49475 |
| 1737156600 | 19.19 | 0.68 | 3.67 | 18.75 | 19.28 | 18.67 | 48095 |
| 1737070200 | 18.51 | 0.02 | 0.11 | 18.5 | 18.5539 | 18.48 | 59538 |
| 1736983800 | 18.49 | 0.09 | 0.49 | 18.5 | 18.56 | 18.42 | 49070 |
| 1736897400 | 18.4 | 0.52 | 2.91 | 18.5 | 18.58 | 18.38 | 31999 |
| 1736811000 | 17.88 | -0.06 | -0.33 | 17.87 | 17.975 | 17.79 | 35120 |
| 1736551800 | 17.94 | -0.73 | -3.91 | 18.26 | 18.26 | 17.94 | 96933 |
| 1736379000 | 18.67 | -0.07 | -0.40 | 18.55 | 18.7 | 18.5 | 73503 |
| 1736292600 | 18.7444 | -0.03 | -0.14 | 18.81 | 18.8853 | 18.69 | 54769 |
| 1736206200 | 18.77 | -0.07 | -0.37 | 19.01 | 19.0789 | 18.73 | 91727 |
| 1735947000 | 18.84 | 0.12 | 0.64 | 18.81 | 18.91 | 18.725 | 45188 |
| 1735860600 | 18.72 | -0.26 | -1.37 | 18.8 | 18.86 | 18.67 | 62376 |
| 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 | 63498 |
| 1735342200 | 19.78 | -0.28 | -1.40 | 19.82 | 19.83 | 19.69 | 20687 |
| 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 | 29389 |
| 1734737400 | 19.77 | 0.01 | 0.05 | 19.69 | 19.91 | 19.53 | 43602 |
| 1734651000 | 19.76 | 0.05 | 0.25 | 19.91 | 19.91 | 19.75 | 11679 |
| 1734564600 | 19.71 | -0.4 | -1.99 | 20.01 | 20.08 | 19.66 | 33401 |
| 1734478200 | 20.11 | 0.42 | 2.13 | 19.84 | 20.17 | 19.83 | 31806 |
| 1734391800 | 19.69 | -0.36 | -1.80 | 19.76 | 19.94 | 19.69 | 55595 |
| 1734132600 | 20.05 | -0.41 | -2.00 | 20.08 | 20.23 | 19.9267 | 22803 |
| 1734046200 | 20.46 | 0.06 | 0.29 | 20.32 | 20.55 | 20.32 | 34693 |
| 1733959800 | 20.4 | -0.15 | -0.73 | 20.36 | 20.44 | 20.22 | 44542 |
| 1733873400 | 20.55 | -0.9 | -4.20 | 20.65 | 20.8 | 20.4902 | 50325 |
| 1733787000 | 21.45 | 1.74 | 8.81 | 21.15 | 21.86 | 21.15 | 541645 |
| 1733527800 | 19.7134 | 0.25 | 1.30 | 19.75 | 19.88 | 19.6723 | 14940 |
| 1733441400 | 19.46 | 0.03 | 0.15 | 19.41 | 19.51 | 19.33 | 283706 |
| 1733355000 | 19.43 | -0.31 | -1.57 | 19.63 | 19.63 | 19.3864 | 26723 |
| 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 | 84094 |
| 1732917840 | 19.45 | -0.03 | -0.15 | 19.39 | 19.485 | 19.28 | 9444 |
| 1732750200 | 19.48 | 0.46 | 2.42 | 19.51 | 19.6 | 19.4648 | 40679 |
| 1732663800 | 19.02 | -0.22 | -1.14 | 19.21 | 19.21 | 18.96 | 24295 |
| 1732577400 | 19.24 | 0.11 | 0.58 | 19.15 | 19.26 | 19.1115 | 37475 |
| 1732318200 | 19.13 | -0.48 | -2.45 | 19.15 | 19.26 | 19.08 | 52058 |
| 1732231800 | 19.61 | -0.25 | -1.26 | 19.62 | 19.7151 | 19.56 | 29253 |
| 1732145400 | 19.86 | 0.1 | 0.51 | 19.85 | 19.87 | 19.7301 | 26345 |
| 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 | 29667 |
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
