Premium
Roundhill China Dragons ETF (DRAG)
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 | 1.01 | 4.79582146249 | 21.06 | 22.29 | 20.97 | 55766 | 21.87439892 | SP |
| 4 | 0.21 | 0.96065873742 | 21.86 | 22.29 | 20.08 | 39402 | 21.38264047 | SP |
| 12 | -0.17 | -0.764388489209 | 22.24 | 23.7199 | 20.08 | 47956 | 21.79033027 | SP |
| 26 | -2.76 | -11.1155859847 | 24.83 | 26.43 | 20.08 | 138314 | 24.01062851 | SP |
| 52 | -2.76 | -11.1155859847 | 24.83 | 26.43 | 20.08 | 138314 | 24.01062851 | SP |
| 156 | -2.76 | -11.1155859847 | 24.83 | 26.43 | 20.08 | 138314 | 24.01062851 | SP |
| 260 | -2.76 | -11.1155859847 | 24.83 | 26.43 | 20.08 | 138314 | 24.01062851 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737588600 | 22.07 | -0.01 | -0.05 | 21.96 | 22.09 | 21.91 | 101916 |
| 1737502200 | 22.08 | 0.17 | 0.78 | 22.29 | 22.29 | 21.91 | 35678 |
| 1737156600 | 21.91 | 0.79 | 3.74 | 21.3 | 21.95 | 20.97 | 167940 |
| 1737070200 | 21.12 | -0.12 | -0.56 | 21.27 | 21.27 | 21.05 | 8148 |
| 1736983800 | 21.24 | 0.44 | 2.12 | 21.06 | 21.272 | 21.051 | 11298 |
| 1736897400 | 20.8 | 0.61 | 3.02 | 20.77 | 20.86 | 20.73 | 9389 |
| 1736811000 | 20.19 | 0.11 | 0.55 | 20.1 | 20.31 | 20.1 | 10712 |
| 1736551800 | 20.08 | -0.74 | -3.56 | 20.54 | 20.54 | 20.08 | 24468 |
| 1736379000 | 20.8205 | -0.21 | -1.00 | 20.745 | 20.84 | 20.62 | 11777 |
| 1736292600 | 21.03 | -0.2 | -0.95 | 21.06 | 21.15 | 20.965 | 114318 |
| 1736206200 | 21.2327 | -0.25 | -1.15 | 21.8 | 21.851 | 21.14 | 134024 |
| 1735947000 | 21.48 | 0.44 | 2.09 | 21.38 | 21.49 | 21.3601 | 11225 |
| 1735860600 | 21.04 | -0.23 | -1.08 | 21.08 | 21.29 | 21.04 | 20476 |
| 1735687800 | 21.27 | 0.04 | 0.19 | 21.31 | 21.459 | 21.21 | 18390 |
| 1735601400 | 21.23 | -0.52 | -2.39 | 21.41 | 21.41 | 21.22 | 18457 |
| 1735342200 | 21.75 | -0.23 | -1.05 | 21.78 | 21.8378 | 21.6701 | 9227 |
| 1735255800 | 21.98 | 0.03 | 0.12 | 21.86 | 22.12 | 21.86 | 24904 |
| 1735077840 | 21.9536 | 0.16 | 0.75 | 22 | 22 | 21.8 | 8070 |
| 1734996600 | 21.79 | 0.24 | 1.11 | 21.53 | 21.82 | 21.53 | 7291 |
| 1734737400 | 21.55 | 0.17 | 0.80 | 21.38 | 21.68 | 21.36 | 41235 |
| 1734651000 | 21.38 | 0.02 | 0.09 | 21.5 | 21.69 | 21.38 | 32236 |
| 1734564600 | 21.36 | -0.35 | -1.61 | 21.71 | 21.8686 | 21.33 | 21266 |
| 1734478200 | 21.71 | 0.2 | 0.93 | 21.57 | 21.85 | 21.52 | 29773 |
| 1734391800 | 21.51 | -0.47 | -2.14 | 21.8 | 21.8 | 21.44 | 40044 |
| 1734132600 | 21.98 | -0.33 | -1.48 | 21.99 | 22 | 21.87 | 60845 |
| 1734046200 | 22.31 | 0.08 | 0.36 | 22.45 | 22.45 | 22.14 | 15169 |
| 1733959800 | 22.23 | -0.22 | -0.98 | 22.24 | 22.24 | 21.96 | 14525 |
| 1733873400 | 22.45 | -0.95 | -4.06 | 22.73 | 22.73 | 22.38 | 29370 |
| 1733787000 | 23.4 | 1.97 | 9.19 | 22.9 | 23.7199 | 22.9 | 157752 |
| 1733527800 | 21.43 | 0.23 | 1.09 | 21.47 | 21.6388 | 21.43 | 29677 |
| 1733441400 | 21.199 | 0.13 | 0.61 | 21.1 | 21.2866 | 21.1 | 16791 |
| 1733355000 | 21.07 | -0.02 | -0.09 | 21.16 | 21.18 | 20.97 | 29112 |
| 1733268600 | 21.09 | -0.19 | -0.89 | 21.2 | 21.39 | 21.09 | 21779 |
| 1733182200 | 21.28 | 0.25 | 1.19 | 21.16 | 21.3248 | 21.1 | 31645 |
| 1732917840 | 21.03 | -0.19 | -0.92 | 21.16 | 21.16 | 20.71 | 25710 |
| 1732750200 | 21.2243 | 0.59 | 2.85 | 21.25 | 21.33 | 21.14 | 27638 |
| 1732663800 | 20.6361 | -0.12 | -0.60 | 20.8 | 20.8 | 20.514 | 37808 |
| 1732577400 | 20.76 | -0.01 | -0.05 | 20.3 | 20.8 | 20.3 | 49376 |
| 1732318200 | 20.771 | -0.36 | -1.70 | 20.73 | 20.86 | 20.68 | 49469 |
| 1732231800 | 21.13 | -0.39 | -1.81 | 21.28 | 21.29 | 21.13 | 36980 |
| 1732145400 | 21.52 | -0.02 | -0.09 | 21.64 | 21.64 | 21.39 | 27295 |
| 1732059000 | 21.54 | -0.26 | -1.19 | 21.65 | 21.65 | 21.4004 | 35307 |
| 1731972600 | 21.8 | 0.65 | 3.07 | 21.55 | 21.815 | 21.55 | 30043 |
| 1731713400 | 21.15 | 0.09 | 0.43 | 21.2 | 21.33 | 21.11 | 51844 |
| 1731627000 | 21.06 | -0.24 | -1.13 | 21.17 | 21.27 | 20.99 | 86499 |
| 1731540600 | 21.3 | -0.13 | -0.61 | 21.58 | 21.6042 | 21.261 | 53889 |
| 1731454200 | 21.43 | -0.74 | -3.34 | 21.64 | 21.64 | 21.2 | 108925 |
| 1731367800 | 22.17 | 0.15 | 0.68 | 22.2 | 22.23 | 22.0305 | 154125 |
| 1731108600 | 22.02 | -1.18 | -5.09 | 22.48 | 22.48 | 21.8848 | 97916 |
| 1731022200 | 23.2 | 0.95 | 4.27 | 22.9 | 23.4399 | 22.9 | 82363 |
| 1730935800 | 22.25 | -0.58 | -2.54 | 22 | 22.38 | 21.88 | 250169 |
| 1730849400 | 22.83 | 0.35 | 1.55 | 22.98 | 23.06 | 22.8 | 39792 |
| 1730763000 | 22.4823 | 0.16 | 0.73 | 22.505 | 22.745 | 22.42 | 22446 |
| 1730500200 | 22.32 | -0.04 | -0.18 | 22.64 | 22.64 | 22.32 | 58270 |
| 1730413800 | 22.36 | -0.07 | -0.31 | 22.43 | 22.43 | 22.06 | 34724 |
| 1730327400 | 22.43 | -0.34 | -1.49 | 22.24 | 22.58 | 22.2 | 59967 |
| 1730241000 | 22.77 | 0.03 | 0.15 | 23 | 23.01 | 22.71 | 32979 |
| 1730154600 | 22.7356 | 0.44 | 1.95 | 22.43 | 22.905 | 22.42 | 73619 |
| 1729895400 | 22.3 | 0.2 | 0.90 | 22.3 | 22.57 | 22.3 | 62724 |
| 1729809000 | 22.1 | -0.27 | -1.21 | 22.23 | 22.24 | 21.995 | 52341 |
| 1729722600 | 22.37 | -0.1 | -0.45 | 22.88 | 22.88 | 22.26 | 79803 |
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
