Premium
VanEck ChiNext ETF (CNXT)
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 | -0.87 | -2.91652698626 | 29.83 | 29.83 | 28.54 | 40491 | 29.46099687 | SP |
| 4 | -0.47 | -1.59700985389 | 29.43 | 32.84 | 28.02 | 32687 | 29.9379275 | SP |
| 12 | 7.46 | 34.6976744186 | 21.5 | 45.9999 | 21.5 | 109645 | 33.1696017 | SP |
| 26 | 5.72 | 24.6127366609 | 23.24 | 45.9999 | 19.91 | 52166 | 32.88633778 | SP |
| 52 | 5.36 | 22.7118644068 | 23.6 | 45.9999 | 19.65 | 28687 | 32.10560183 | SP |
| 156 | -25.17 | -46.499168668 | 54.13 | 54.37 | 19.65 | 13873 | 32.90508643 | SP |
| 260 | -0.37 | -1.26150698943 | 29.33 | 58.76 | 19.65 | 16373 | 36.93328486 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734478200 | 28.96 | 0.36 | 1.26 | 28.85 | 29.03 | 28.84 | 4828 |
| 1734391800 | 28.6 | -0.53 | -1.82 | 28.93 | 28.93 | 28.54 | 14621 |
| 1734132600 | 29.13 | -0.43 | -1.45 | 29.19 | 29.22 | 28.95 | 34418 |
| 1734046200 | 29.56 | 0 | 0.00 | 29.335 | 29.62 | 29.2365 | 64350 |
| 1733959800 | 29.56 | -0.14 | -0.47 | 29.56 | 29.56 | 29.41 | 26261 |
| 1733873400 | 29.7 | -2.55 | -7.91 | 29.83 | 29.83 | 29.63 | 62803 |
| 1733787000 | 32.25 | 2.74 | 9.27 | 31.83 | 32.84 | 31.83 | 139990 |
| 1733527800 | 29.5131 | 0.37 | 1.28 | 29.67 | 29.67 | 29.46 | 13797 |
| 1733441400 | 29.1392 | 0.48 | 1.67 | 29.19 | 29.19 | 29.05 | 10363 |
| 1733355000 | 28.6612 | -0.59 | -2.01 | 28.9 | 28.9 | 28.63 | 9524 |
| 1733268600 | 29.25 | -0.36 | -1.22 | 29.15 | 29.36 | 29.15 | 9227 |
| 1733182200 | 29.6125 | 0.1 | 0.33 | 29.5 | 29.6499 | 29.415 | 2387 |
| 1732917840 | 29.5153 | 0.27 | 0.93 | 29.15 | 29.5461 | 29.15 | 10618 |
| 1732750200 | 29.2434 | 1.21 | 4.31 | 29.16 | 29.25 | 29.09 | 10421 |
| 1732663800 | 28.035 | -0.43 | -1.50 | 28.32 | 28.32 | 28.02 | 12556 |
| 1732577400 | 28.4632 | -0.12 | -0.43 | 28.44 | 28.4632 | 28.3308 | 32561 |
| 1732318200 | 28.5854 | -1.16 | -3.91 | 28.53 | 28.59 | 28.37 | 51220 |
| 1732231800 | 29.7498 | 0.08 | 0.25 | 29.69 | 29.84 | 29.6592 | 23747 |
| 1732145400 | 29.6746 | 0.17 | 0.59 | 29.69 | 29.7399 | 29.58 | 23298 |
| 1732059000 | 29.5 | 0.54 | 1.85 | 29.43 | 29.595 | 29.4 | 68899 |
| 1731972600 | 28.9631 | -0.39 | -1.33 | 28.87 | 29.0399 | 28.76 | 23769 |
| 1731713400 | 29.3545 | -0.85 | -2.82 | 29.5402 | 29.5402 | 29.3 | 47587 |
| 1731627000 | 30.2075 | -1.33 | -4.22 | 30.53 | 30.62 | 30.2 | 26872 |
| 1731540600 | 31.54 | 0.64 | 2.07 | 31.75 | 31.81 | 31.48 | 27097 |
| 1731454200 | 30.9 | -0.36 | -1.15 | 31.08 | 31.23 | 30.83 | 57766 |
| 1731367800 | 31.26 | 1.66 | 5.61 | 31.29 | 31.42 | 31.1816 | 81346 |
| 1731108600 | 29.6 | -2.68 | -8.30 | 29.88 | 30.14 | 29.2501 | 117143 |
| 1731022200 | 32.28 | 2.33 | 7.78 | 31.8299 | 32.46 | 31.628 | 196539 |
| 1730935800 | 29.95 | -0.85 | -2.76 | 29.55 | 30.07 | 29.4619 | 33574 |
| 1730849400 | 30.8 | 1.7 | 5.84 | 30.82 | 30.82 | 30.6486 | 59309 |
| 1730763000 | 29.1 | 0.99 | 3.50 | 29.32 | 29.4072 | 29.065 | 18637 |
| 1730500200 | 28.115 | -0.78 | -2.68 | 28.48 | 28.6284 | 28.1 | 166556 |
| 1730413800 | 28.89 | 0.11 | 0.37 | 28.86 | 28.99 | 28.65 | 23257 |
| 1730327400 | 28.7837 | -0.22 | -0.75 | 28.66 | 28.86 | 28.4 | 28625 |
| 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 | 26728 |
| 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 | 36978 |
| 1729636200 | 29.68 | 0.44 | 1.50 | 29.31 | 29.9394 | 29.31 | 69207 |
| 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 |
| 1729204200 | 26.49 | -0.81 | -2.97 | 26.67 | 26.69 | 26.1301 | 150851 |
| 1729117800 | 27.3005 | 0.25 | 0.93 | 27 | 27.52 | 26.99 | 45333 |
| 1729031400 | 27.05 | -1.85 | -6.39 | 28 | 28.2157 | 26.8 | 250143 |
| 1728945000 | 28.895 | -0.66 | -2.22 | 29.36 | 29.7982 | 28.6101 | 82627 |
| 1728685800 | 29.55 | -0.66 | -2.18 | 28.94 | 29.86 | 28.6901 | 174977 |
| 1728599400 | 30.21 | -0.48 | -1.56 | 30.65 | 30.93 | 29.5 | 150466 |
| 1728513000 | 30.69 | -4.44 | -12.64 | 29.6 | 31.48 | 29.28 | 388170 |
| 1728426600 | 35.13 | -8.96 | -20.32 | 35.28 | 36.1791 | 33.7462 | 666630 |
| 1728340200 | 44.09 | 7.87 | 21.73 | 39.4 | 45.9999 | 39 | 1018275 |
| 1728081000 | 36.22 | 3.01 | 9.06 | 35.34 | 36.22 | 35.03 | 325515 |
| 1727994600 | 33.21 | -0.9 | -2.64 | 33.47 | 33.72 | 32.56 | 126996 |
| 1727908200 | 34.11 | 2.72 | 8.67 | 34.13 | 38.74 | 33.11 | 543076 |
| 1727821800 | 31.39 | 1.98 | 6.71 | 29.75 | 31.61 | 29.53 | 120297 |
| 1727735400 | 29.415 | 3.67 | 14.23 | 29.3 | 29.45 | 29.09 | 127673 |
| 1727476200 | 25.75 | 2.07 | 8.74 | 25 | 25.79 | 24.6899 | 49726 |
| 1727389800 | 23.68 | 1.88 | 8.61 | 23.63 | 23.795 | 23.51 | 16294 |
| 1727303400 | 21.8027 | -0.32 | -1.45 | 21.97 | 21.97 | 21.8027 | 3997 |
| 1727217000 | 22.1225 | 1.91 | 9.44 | 21.5 | 22.13 | 21.5 | 22175 |
| 1727130600 | 20.2139 | -0.03 | -0.13 | 20.17 | 20.25 | 20.17 | 1952 |
| 1726871400 | 20.2392 | -0.07 | -0.36 | 20.52 | 20.52 | 20.17 | 6700 |
| 1726785000 | 20.3115 | 0.2 | 0.98 | 20.24 | 20.3589 | 20.24 | 1933 |
| 1726698600 | 20.115 | -0.08 | -0.40 | 20.17 | 20.18 | 20.115 | 1975 |
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
