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 | -0.1084 | -0.307169169736 | 35.29 | 35.81 | 34.13 | 10065 | 34.98137789 | SP |
| 4 | -0.5684 | -1.58993006993 | 35.75 | 38.18 | 34.13 | 12122 | 35.96152265 | SP |
| 12 | 3.0016 | 9.32753262896 | 32.18 | 38.18 | 31.575 | 20018 | 34.0597287 | SP |
| 26 | 6.7916 | 23.9225079253 | 28.39 | 38.18 | 27.44 | 33593 | 30.81001259 | SP |
| 52 | 11.1916 | 46.6511046269 | 23.99 | 38.18 | 23.91 | 43876 | 27.43225865 | SP |
| 156 | 14.4616 | 69.7953667954 | 20.72 | 38.18 | 18.9711 | 24148 | 25.08933673 | SP |
| 260 | 8.1416 | 30.1094674556 | 27.04 | 38.18 | 17.12 | 25426 | 23.5976774 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 35.1816 | -0.01 | -0.02 | 34.92 | 35.28 | 34.92 | 8817 |
| 1783636200 | 35.1877 | 0.5 | 1.43 | 35.07 | 35.320813 | 35.07 | 7278 |
| 1783549800 | 34.6918 | 0.07 | 0.21 | 34.13 | 34.695 | 34.13 | 12347 |
| 1783463400 | 34.62 | -1.15 | -3.21 | 34.91 | 34.91 | 34.46 | 12348 |
| 1783377000 | 35.77 | 1.17 | 3.37 | 35.29 | 35.81 | 35.29 | 8288 |
| 1783031400 | 34.6037 | -0.6 | -1.70 | 35.16 | 35.16 | 34.41 | 6464 |
| 1782945000 | 35.2024 | -1.05 | -2.89 | 35.4 | 35.74 | 35.1801 | 33231 |
| 1782858600 | 36.2491 | 0.53 | 1.48 | 35.81 | 36.33 | 35.81 | 6676 |
| 1782772200 | 35.7209 | -0.1 | -0.28 | 35.51 | 35.74 | 35.01 | 8654 |
| 1782513000 | 35.82 | -0.3 | -0.83 | 35.46 | 36.07 | 35.46 | 15725 |
| 1782426600 | 36.1203 | 0.33 | 0.93 | 36.56 | 36.56 | 35.95 | 8813 |
| 1782340200 | 35.7863 | -0.24 | -0.67 | 35.99 | 36.01 | 35.43 | 14131 |
| 1782253800 | 36.0275 | -1.95 | -5.13 | 35.82 | 36.34 | 35.82 | 15253 |
| 1782167400 | 37.9738 | 0.23 | 0.62 | 38.03 | 38.18 | 37.77 | 10318 |
| 1781821800 | 37.74 | 1.24 | 3.38 | 37.64 | 37.8215 | 37.61 | 16128 |
| 1781735400 | 36.505 | -0.17 | -0.45 | 36.81 | 37.16 | 36.505 | 14509 |
| 1781649000 | 36.67 | -0.54 | -1.45 | 37.12 | 37.27 | 36.64 | 7844 |
| 1781562600 | 37.21 | 1.31 | 3.64 | 37.03 | 37.21 | 36.91 | 10884 |
| 1781303400 | 35.902 | 0 | 0.01 | 35.75 | 36.09 | 35.69 | 9302 |
| 1781217000 | 35.9 | 1.77 | 5.17 | 34.43 | 35.9 | 34.43 | 6287 |
| 1781130600 | 34.1347 | -0.59 | -1.71 | 34.56 | 35 | 34.1347 | 12805 |
| 1781044200 | 34.727 | 0.01 | 0.04 | 35.5 | 35.5 | 33.9764 | 10160 |
| 1780957800 | 34.7138 | 0.9 | 2.68 | 34.9 | 34.96 | 34.665 | 8218 |
| 1780698600 | 33.809 | -2.63 | -7.21 | 35.06 | 35.06 | 33.63 | 12004 |
| 1780612200 | 36.437 | -0.46 | -1.26 | 36.15 | 36.47 | 35.93 | 5517 |
| 1780525800 | 36.9005 | -0.46 | -1.24 | 37.04 | 37.04 | 36.795 | 6635 |
| 1780439400 | 37.3623 | 0.47 | 1.28 | 37.05 | 37.4488 | 37.05 | 16344 |
| 1780353000 | 36.89 | 0.54 | 1.49 | 36.47 | 37.17 | 36.47 | 10719 |
| 1780093800 | 36.35 | 0.04 | 0.11 | 36.24 | 36.37 | 35.99 | 22415 |
| 1780007400 | 36.31 | 0.19 | 0.52 | 35.62 | 36.325 | 35.61 | 9241 |
| 1779921000 | 36.123 | 0.25 | 0.70 | 36.07 | 36.18 | 35.9576 | 18514 |
| 1779834600 | 35.871 | 1.6 | 4.65 | 35.41 | 35.871 | 35.41 | 6091 |
| 1779489000 | 34.2756 | 0.11 | 0.31 | 34.27 | 34.525 | 34.24 | 6910 |
| 1779402600 | 34.1691 | 0.52 | 1.55 | 33.58 | 34.25 | 33.58 | 39930 |
| 1779316200 | 33.6471 | 0.7 | 2.11 | 33.049999 | 33.67 | 33.049999 | 6514 |
| 1779229800 | 32.9506 | -0.51 | -1.52 | 32.58 | 33.2117 | 32.58 | 8432 |
| 1779143400 | 33.46 | -0.05 | -0.15 | 33.73 | 33.73 | 33.18 | 16238 |
| 1778884200 | 33.509999 | -1.05 | -3.03 | 33.47 | 33.62 | 33.34 | 6419 |
| 1778797800 | 34.5564 | -0.1 | -0.28 | 34.38 | 34.6352 | 34.38 | 4881 |
| 1778711400 | 34.6543 | 0.7 | 2.07 | 34.32 | 34.77 | 34.32 | 5509 |
| 1778625000 | 33.9502 | -1.07 | -3.06 | 34.05 | 34.3 | 33.4658 | 9720 |
| 1778538600 | 35.0211 | 0.19 | 0.56 | 35.01 | 35.115 | 34.9701 | 11621 |
| 1778279400 | 34.8277 | 0.85 | 2.50 | 34.44 | 34.86 | 34.44 | 4085 |
| 1778193000 | 33.9793 | -0.52 | -1.51 | 34.48 | 34.48 | 33.9793 | 5832 |
| 1778106600 | 34.5 | 1.21 | 3.63 | 34.19 | 34.5 | 33.99 | 16237 |
| 1778020200 | 33.29 | 0.78 | 2.41 | 32.95 | 33.3727 | 32.95 | 472368 |
| 1777933800 | 32.5051 | -0.09 | -0.28 | 32.689999 | 32.689999 | 32.445 | 6285 |
| 1777674600 | 32.5953 | 0.02 | 0.07 | 32.479999 | 32.82 | 32.479999 | 4364 |
| 1777588200 | 32.5736 | 0.75 | 2.35 | 32.22 | 32.59 | 32.08 | 29547 |
| 1777501800 | 31.8249 | -0.17 | -0.52 | 31.99 | 31.99 | 31.8 | 11140 |
| 1777415400 | 31.9911 | -0.25 | -0.79 | 31.92 | 32.015 | 31.88 | 6370 |
| 1777329000 | 32.244999 | 0.02 | 0.05 | 32.27 | 32.369999 | 32.160899 | 6577 |
| 1777069800 | 32.229999 | 0.53 | 1.67 | 32.22 | 32.46 | 32.06 | 22310 |
| 1776983400 | 31.7 | -0.48 | -1.48 | 31.9 | 31.9715 | 31.575 | 5304 |
| 1776897000 | 32.177 | 0.53 | 1.68 | 32 | 32.177 | 32 | 5878 |
| 1776810600 | 31.646 | -0.38 | -1.18 | 32.18 | 32.21 | 31.646 | 29579 |
| 1776724200 | 32.022599 | -0.17 | -0.52 | 31.99 | 32.15 | 31.9 | 23447 |
| 1776465000 | 32.1896 | 0.58 | 1.85 | 32.18 | 32.49 | 32.14 | 12411 |
| 1776378600 | 31.605 | 0.14 | 0.44 | 31.64 | 31.7 | 31.48 | 41975 |
| 1776292200 | 31.4658 | -0.01 | -0.04 | 31.38 | 31.5148 | 31.33 | 14865 |
| 1776205800 | 31.4788 | 0.68 | 2.19 | 31.14 | 31.4788 | 31.14 | 14405 |
| 1776119400 | 30.8031 | 0.31 | 1.03 | 30.22 | 30.81 | 30.22 | 107711 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
