Premium
VanEck ChiNext ETF (CNXT)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.28 | 5 | 25.6 | 26.89 | 25.17 | 13503 | 26.07980501 | SP |
| 4 | -1.69 | -5.91529576479 | 28.57 | 28.88 | 25.17 | 16023 | 26.90349803 | SP |
| 12 | -3 | -10.0401606426 | 29.88 | 32.84 | 25.17 | 38009 | 29.57337613 | SP |
| 26 | 5.29 | 24.5020842983 | 21.59 | 45.9999 | 19.91 | 54305 | 32.70680773 | SP |
| 52 | 5.08 | 23.3027522936 | 21.8 | 45.9999 | 19.65 | 29310 | 32.05155041 | SP |
| 156 | -18.73 | -41.0655557992 | 45.61 | 45.9999 | 19.65 | 13899 | 32.30819343 | SP |
| 260 | -5.68 | -17.4447174447 | 32.56 | 58.76 | 19.65 | 16311 | 36.90588943 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 26.88 | 0.52 | 1.97 | 26.5 | 27.02 | 26.5 | 13779 |
| 1737070200 | 26.36 | -0.1 | -0.38 | 26.39 | 26.43 | 26.33 | 5968 |
| 1736983800 | 26.46 | -0.19 | -0.71 | 26.52 | 26.52 | 26.31 | 15422 |
| 1736897400 | 26.65 | 1.19 | 4.65 | 26.69 | 26.7499 | 26.6 | 21541 |
| 1736811000 | 25.465 | 0.29 | 1.17 | 25.46 | 25.67 | 25.41 | 8639 |
| 1736551800 | 25.17 | -0.67 | -2.59 | 25.6 | 25.61 | 25.17 | 16668 |
| 1736379000 | 25.84 | -0.27 | -1.02 | 25.81 | 25.93 | 25.68 | 13608 |
| 1736292600 | 26.1067 | 0.22 | 0.84 | 26.35 | 26.37 | 26.0894 | 8954 |
| 1736206200 | 25.89 | -0.08 | -0.31 | 26.33 | 26.39 | 25.77 | 27165 |
| 1735947000 | 25.97 | -0.5 | -1.89 | 26.15 | 26.15 | 25.95 | 27196 |
| 1735860600 | 26.47 | -1.06 | -3.83 | 26.71 | 26.74 | 26.47 | 31540 |
| 1735687800 | 27.525 | -0.9 | -3.16 | 27.63 | 27.66 | 27.5 | 23838 |
| 1735601400 | 28.4245 | -0.14 | -0.47 | 28.52 | 28.52 | 28.38 | 6974 |
| 1735342200 | 28.56 | -0.15 | -0.52 | 28.5 | 28.5998 | 28.49 | 11964 |
| 1735255800 | 28.71 | 0.14 | 0.49 | 28.57 | 28.7916 | 28.57 | 8149 |
| 1735077840 | 28.57 | 0.16 | 0.58 | 28.8 | 28.8 | 28.555 | 13887 |
| 1734996600 | 28.4063 | -0.41 | -1.42 | 28.5 | 28.5 | 28.21 | 27144 |
| 1734737400 | 28.816 | 0.16 | 0.54 | 28.55 | 28.88 | 28.55 | 8770 |
| 1734651000 | 28.66 | 0.41 | 1.45 | 28.71 | 28.78 | 28.55 | 16326 |
| 1734564600 | 28.2508 | -0.71 | -2.45 | 28.73 | 28.73 | 28.22 | 36850 |
| 1734478200 | 28.96 | 0.36 | 1.26 | 28.85 | 29.03 | 28.84 | 5089 |
| 1734391800 | 28.6 | -0.53 | -1.82 | 28.93 | 28.93 | 28.54 | 15532 |
| 1734132600 | 29.13 | -0.43 | -1.45 | 29.11 | 29.22 | 28.95 | 39868 |
| 1734046200 | 29.56 | 0 | 0.00 | 29.68 | 29.68 | 29.2365 | 70911 |
| 1733959800 | 29.56 | -0.14 | -0.47 | 29.56 | 29.56 | 29.41 | 26466 |
| 1733873400 | 29.7 | -2.55 | -7.91 | 29.89 | 29.89 | 29.63 | 65565 |
| 1733787000 | 32.25 | 2.74 | 9.27 | 31.83 | 32.84 | 31.83 | 145200 |
| 1733527800 | 29.5131 | 0.37 | 1.28 | 29.67 | 29.67 | 29.46 | 13872 |
| 1733441400 | 29.1392 | 0.48 | 1.67 | 29.19 | 29.19 | 29.05 | 10723 |
| 1733355000 | 28.6612 | -0.59 | -2.01 | 28.9 | 28.9 | 28.63 | 10247 |
| 1733268600 | 29.25 | -0.36 | -1.22 | 29.15 | 29.36 | 29.15 | 9336 |
| 1733182200 | 29.6125 | 0.1 | 0.33 | 29.5 | 29.6499 | 29.32 | 2450 |
| 1732917840 | 29.5153 | 0.27 | 0.93 | 29.15 | 29.5461 | 29.15 | 11034 |
| 1732750200 | 29.2434 | 1.21 | 4.31 | 29.16 | 29.25 | 29.09 | 10596 |
| 1732663800 | 28.035 | -0.43 | -1.50 | 28.32 | 28.32 | 28.02 | 12678 |
| 1732577400 | 28.4632 | -0.12 | -0.43 | 28.44 | 28.4632 | 28.3308 | 32562 |
| 1732318200 | 28.5854 | -1.16 | -3.91 | 28.53 | 28.59 | 28.37 | 53172 |
| 1732231800 | 29.7498 | 0.08 | 0.25 | 29.69 | 29.84 | 29.6592 | 23849 |
| 1732145400 | 29.6746 | 0.17 | 0.59 | 29.69 | 29.7399 | 29.58 | 23298 |
| 1732059000 | 29.5 | 0.54 | 1.85 | 29.38 | 29.595 | 29.38 | 82940 |
| 1731972600 | 28.9631 | -0.39 | -1.33 | 28.87 | 29.0399 | 28.76 | 24001 |
| 1731713400 | 29.3545 | -0.85 | -2.82 | 29.49 | 29.5488 | 29.3 | 48842 |
| 1731627000 | 30.2075 | -1.33 | -4.22 | 30.53 | 30.62 | 30.2 | 27083 |
| 1731540600 | 31.54 | 0.64 | 2.07 | 31.75 | 31.81 | 31.48 | 27204 |
| 1731454200 | 30.9 | -0.36 | -1.15 | 31.08 | 31.23 | 30.83 | 57856 |
| 1731367800 | 31.26 | 1.66 | 5.61 | 31.29 | 31.42 | 31.1816 | 81376 |
| 1731108600 | 29.6 | -2.68 | -8.30 | 29.97 | 30.14 | 29.2501 | 121690 |
| 1731022200 | 32.28 | 2.33 | 7.78 | 31.83 | 32.46 | 31.628 | 202818 |
| 1730935800 | 29.95 | -0.85 | -2.76 | 29.69 | 30.07 | 29.4619 | 32035 |
| 1730849400 | 30.8 | 1.7 | 5.84 | 30.82 | 30.82 | 30.6486 | 59363 |
| 1730763000 | 29.1 | 0.99 | 3.50 | 29.32 | 29.4072 | 29.065 | 19237 |
| 1730500200 | 28.115 | -0.78 | -2.68 | 28.48 | 28.6284 | 28.1 | 166567 |
| 1730413800 | 28.89 | 0.11 | 0.37 | 28.86 | 28.99 | 28.65 | 23261 |
| 1730327400 | 28.7837 | -0.22 | -0.75 | 28.66 | 28.86 | 28.4 | 28677 |
| 1730241000 | 29 | -0.9 | -3.00 | 29.41 | 29.46 | 28.985 | 117650 |
| 1730154600 | 29.8966 | 0.04 | 0.12 | 29.76 | 30 | 29.63 | 29066 |
| 1729895400 | 29.86 | 1.04 | 3.61 | 29.88 | 30.085 | 29.765 | 125310 |
| 1729809000 | 28.82 | -0.23 | -0.79 | 28.85 | 28.99 | 28.6401 | 54705 |
| 1729722600 | 29.05 | -0.63 | -2.12 | 29.23 | 29.305 | 28.975 | 36980 |
| 1729636200 | 29.68 | 0.44 | 1.50 | 29.31 | 29.9394 | 29.31 | 69208 |
| 1729549800 | 29.24 | -0.25 | -0.85 | 29.35 | 29.5 | 29.03 | 63951 |
| 1729290600 | 29.49 | 3 | 11.33 | 29.6 | 29.6499 | 29.17 | 182165 |
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
