Premium
Columbia Research Enhanced Emerging Economies ETF (ECON)
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 | 0.5278 | 2.54606849976 | 20.73 | 21.2695 | 20.73 | 7367 | 20.98358395 | SP |
| 4 | 0.2978 | 1.42080152672 | 20.96 | 21.2695 | 20.17 | 17852 | 20.68161473 | SP |
| 12 | -0.5979 | -2.73567078611 | 21.8557 | 22.57 | 20.17 | 51075 | 22.2074419 | SP |
| 26 | 0.4078 | 1.95587529976 | 20.85 | 23.13 | 19.49 | 28086 | 22.05807201 | SP |
| 52 | 1.0778 | 5.34093161546 | 20.18 | 23.13 | 19.49 | 18594 | 21.73857792 | SP |
| 156 | -2.2722 | -9.65660858479 | 23.53 | 24.68 | 17.12 | 21501 | 20.84656243 | SP |
| 260 | -2.7022 | -11.2779632721 | 23.96 | 32.4 | 17.12 | 28626 | 22.63342859 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761400 | 21.2578 | 0.2 | 0.93 | 21.24 | 21.29 | 21.21 | 7233 |
| 1737675000 | 21.062 | 0 | 0.00 | 21.062 | 21.062 | 21.062 | 0 |
| 1737588600 | 21.062 | 0.01 | 0.03 | 21.11 | 21.13 | 21.06 | 7612 |
| 1737502200 | 21.0548 | 0.23 | 1.08 | 21 | 21.1 | 20.97 | 7052 |
| 1737156600 | 20.8297 | 0.14 | 0.69 | 20.73 | 20.9 | 20.73 | 7236 |
| 1737070200 | 20.6863 | -0.05 | -0.22 | 20.74 | 20.74 | 20.6818 | 7777 |
| 1736983800 | 20.7313 | 0.25 | 1.20 | 20.64 | 20.92 | 20.64 | 11421 |
| 1736897400 | 20.4845 | 0.22 | 1.08 | 20.48 | 20.5098 | 20.4305 | 15855 |
| 1736811000 | 20.265 | -0.1 | -0.47 | 20.17 | 20.27 | 20.17 | 4828 |
| 1736551800 | 20.36 | -0.39 | -1.88 | 20.45 | 20.45 | 20.33 | 73567 |
| 1736379000 | 20.7497 | -0.08 | -0.39 | 20.72 | 20.75 | 20.7 | 40596 |
| 1736292600 | 20.8303 | -0.12 | -0.59 | 20.95 | 20.95 | 20.815 | 3142 |
| 1736206200 | 20.9538 | 0.11 | 0.55 | 20.96 | 21.0553 | 20.935 | 9296 |
| 1735947000 | 20.84 | 0.16 | 0.80 | 20.83 | 20.8844 | 20.7908 | 8783 |
| 1735860600 | 20.6753 | -0.07 | -0.35 | 20.75 | 20.77 | 20.6519 | 6360 |
| 1735687800 | 20.7478 | -0.06 | -0.27 | 20.82 | 20.82 | 20.729009 | 36089 |
| 1735601400 | 20.8038 | -0.19 | -0.89 | 20.85 | 20.86 | 20.75 | 8814 |
| 1735342200 | 20.99 | -0.05 | -0.25 | 20.96 | 21.02 | 20.91 | 36073 |
| 1735255800 | 21.0431 | -0.12 | -0.55 | 20.93 | 21.07 | 20.93 | 8155 |
| 1735077840 | 21.16 | 0.12 | 0.58 | 21.06 | 21.16 | 21.06 | 5339 |
| 1734996600 | 21.0376 | 0.09 | 0.42 | 20.92 | 21.04 | 20.92 | 8166 |
| 1734737400 | 20.95 | 0.11 | 0.51 | 20.865 | 21.02 | 20.865 | 7336 |
| 1734651000 | 20.8444 | 0.06 | 0.28 | 20.98 | 20.98 | 20.84 | 10400 |
| 1734564600 | 20.7857 | -0.61 | -2.87 | 21.22 | 21.245 | 20.765 | 9765 |
| 1734478200 | 21.4 | -0.06 | -0.29 | 21.32 | 21.435 | 21.3 | 32605 |
| 1734391800 | 21.4619 | -0.03 | -0.13 | 21.46 | 21.52 | 21.447876 | 11556 |
| 1734132600 | 21.4901 | -0.01 | -0.06 | 21.54 | 21.54 | 21.475 | 4167 |
| 1734046200 | 21.5024 | -0.09 | -0.40 | 21.53 | 21.5599 | 21.48 | 4471 |
| 1733959800 | 21.5895 | 0.08 | 0.38 | 21.55 | 21.6199 | 21.505 | 11921 |
| 1733873400 | 21.5073 | -0.32 | -1.48 | 21.64 | 21.64 | 21.48 | 15286 |
| 1733787000 | 21.8312 | 0.44 | 2.06 | 21.8 | 21.9899 | 21.8 | 10346 |
| 1733527800 | 21.3899 | 0.01 | 0.04 | 21.45 | 21.45 | 21.35 | 3971 |
| 1733441400 | 21.3807 | 0.08 | 0.38 | 21.39 | 21.43 | 21.36 | 7830 |
| 1733355000 | 21.3 | 0.05 | 0.24 | 21.3 | 21.3199 | 21.25 | 5576 |
| 1733268600 | 21.2496 | 0.06 | 0.28 | 21.14 | 21.2784 | 21.0557 | 4916 |
| 1733182200 | 21.19 | 0 | 0.02 | 21.2 | 21.23 | 21.12 | 11676 |
| 1732917840 | 21.1852 | 0 | 0.02 | 21 | 21.19 | 21 | 5483 |
| 1732750200 | 21.1817 | -0.01 | -0.04 | 21.26 | 21.26 | 21.13 | 4978 |
| 1732663800 | 21.1903 | -0.19 | -0.87 | 21.37 | 21.37 | 21.1712 | 41351 |
| 1732577400 | 21.3757 | 0.06 | 0.27 | 21.41 | 21.41 | 21.29 | 4564 |
| 1732318200 | 21.3173 | 0.02 | 0.08 | 21.3 | 21.32 | 21.27 | 10439 |
| 1732231800 | 21.3 | -0.02 | -0.10 | 21.29 | 21.3 | 21.24 | 4180 |
| 1732145400 | 21.3214 | 0.04 | 0.19 | 21.29 | 21.3214 | 21.2227 | 7370 |
| 1732059000 | 21.28 | -0.14 | -0.63 | 21.3214 | 21.43 | 21.28 | 30745 |
| 1731972600 | 21.4151 | 0.24 | 1.11 | 21.31 | 21.43 | 21.31 | 6662 |
| 1731713400 | 21.18 | 0 | 0.01 | 21.24 | 21.24 | 21.1597 | 6458 |
| 1731627000 | 21.1789 | -0.16 | -0.74 | 21.21 | 21.2665 | 21.15 | 6877 |
| 1731540600 | 21.3369 | -0.09 | -0.42 | 21.43 | 21.43 | 21.301 | 12760 |
| 1731454200 | 21.4265 | -0.4 | -1.82 | 21.52 | 21.555 | 21.36 | 12341 |
| 1731367800 | 21.8247 | -0.13 | -0.59 | 21.87 | 21.87 | 21.81 | 4021 |
| 1731108600 | 21.955 | -0.62 | -2.72 | 22.09 | 22.09 | 21.895 | 7676 |
| 1731022200 | 22.57 | 0.66 | 2.99 | 22.21 | 22.57 | 22.21 | 2090502 |
| 1730935800 | 21.9141 | -0.23 | -1.06 | 21.8218 | 21.9141 | 21.8218 | 1283 |
| 1730849400 | 22.1487 | 0.27 | 1.23 | 22.07 | 22.17 | 22.07 | 2999 |
| 1730763000 | 21.88 | 0.11 | 0.52 | 21.92 | 21.92 | 21.88 | 1877 |
| 1730500200 | 21.7672 | 0.05 | 0.24 | 21.8557 | 21.8557 | 21.7672 | 34561 |
| 1730413800 | 21.7157 | -0.16 | -0.72 | 21.8 | 21.8 | 21.64 | 3580 |
| 1730327400 | 21.8722 | -0.18 | -0.83 | 21.86 | 21.89 | 21.86 | 964 |
| 1730241000 | 22.056 | -0.09 | -0.42 | 22.0501 | 22.1 | 22.05 | 11163 |
| 1730154600 | 22.15 | 0.15 | 0.68 | 22.13 | 22.16 | 22.03 | 2503 |
| 1729895400 | 22.0013 | -0.02 | -0.09 | 22.07 | 22.15 | 22.001 | 2190 |
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
