Premium
Matthews India Active ETF (INDE)
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 | -0.595 | -2.09285965529 | 28.43 | 28.4814 | 27.785 | 1452 | 28.17744058 | SP |
| 4 | -1.935 | -6.49983204568 | 29.77 | 30.48 | 27.62 | 5099 | 29.87685657 | SP |
| 12 | -2.765 | -9.03594771242 | 30.6 | 31.43 | 27.62 | 11804 | 29.93399964 | SP |
| 26 | -3.435 | -10.9849696194 | 31.27 | 33.1701 | 27.62 | 8775 | 30.56086251 | SP |
| 52 | 0.105 | 0.378651280202 | 27.73 | 33.1701 | 26.97 | 5728 | 30.2882441 | SP |
| 156 | 2.765 | 11.0291184683 | 25.07 | 33.1701 | 24.0081 | 5116 | 29.57829478 | SP |
| 260 | 2.765 | 11.0291184683 | 25.07 | 33.1701 | 24.0081 | 5116 | 29.57829478 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502200 | 27.835 | -0.42 | -1.47 | 27.785 | 27.835 | 27.785 | 2069 |
| 1737156600 | 28.2504 | -0.04 | -0.15 | 28.145 | 28.28 | 28.145 | 267 |
| 1737070200 | 28.2936 | -0.15 | -0.53 | 28.36 | 28.405 | 28.2936 | 1591 |
| 1736983800 | 28.4455 | 0.24 | 0.87 | 28.43 | 28.4814 | 28.42 | 1881 |
| 1736897400 | 28.2015 | 0.2 | 0.70 | 28.13 | 28.2015 | 28.13 | 446 |
| 1736811000 | 28.005 | -0.68 | -2.38 | 27.62 | 28.01 | 27.62 | 1694 |
| 1736551800 | 28.6883 | -0.87 | -2.94 | 28.7135 | 28.7135 | 28.63 | 1805 |
| 1736379000 | 29.5573 | -0.27 | -0.92 | 29.5573 | 29.5573 | 29.5573 | 154 |
| 1736292600 | 29.8313 | 0.02 | 0.07 | 29.82 | 29.87 | 29.77 | 2122 |
| 1736206200 | 29.8111 | -0.54 | -1.77 | 30.22 | 30.22 | 29.61 | 27732 |
| 1735947000 | 30.349 | -0.05 | -0.15 | 30.27 | 30.43 | 30.16 | 37011 |
| 1735860600 | 30.395 | 0.56 | 1.89 | 30.48 | 30.48 | 30.395 | 617 |
| 1735687800 | 29.8304 | -0.04 | -0.12 | 29.855 | 29.855 | 29.82 | 1210 |
| 1735601400 | 29.8671 | -0.19 | -0.64 | 30.37 | 30.37 | 29.8671 | 109 |
| 1735342200 | 30.0605 | 0.34 | 1.16 | 29.986 | 30.0999 | 29.986 | 1824 |
| 1735255800 | 29.7169 | -0.16 | -0.53 | 29.77 | 29.77 | 29.65 | 1055 |
| 1735077840 | 29.876 | 0.1 | 0.32 | 29.77 | 29.876 | 29.77 | 392 |
| 1734996600 | 29.7801 | -0.11 | -0.37 | 29.97 | 29.97 | 29.58 | 182409 |
| 1734737400 | 29.89 | -0.24 | -0.79 | 30 | 30.04 | 29.75 | 290656 |
| 1734651000 | 30.1292 | 0.04 | 0.15 | 30.15 | 30.15 | 30.12 | 863 |
| 1734564600 | 30.085 | -0.61 | -1.97 | 30.49 | 30.49 | 30.085 | 1763 |
| 1734478200 | 30.69 | -0.36 | -1.16 | 30.72 | 30.895 | 30.69 | 5964 |
| 1734391800 | 31.0512 | 0.04 | 0.13 | 31.02 | 31.11 | 30.95 | 2577 |
| 1734132600 | 31.0114 | 0.06 | 0.20 | 31.06 | 31.06 | 30.955 | 1416 |
| 1734046200 | 30.9487 | -0.41 | -1.29 | 30.98 | 30.98 | 30.9399 | 2892 |
| 1733959800 | 31.3545 | 0.22 | 0.69 | 31.2501 | 31.41 | 31.2501 | 564 |
| 1733873400 | 31.1392 | 0.06 | 0.19 | 31.25 | 31.3 | 31.12 | 1822 |
| 1733787000 | 31.08 | -0.17 | -0.53 | 31.2 | 31.25 | 31.0633 | 2889 |
| 1733527800 | 31.2464 | -0.08 | -0.24 | 31.36 | 31.36 | 31.1615 | 1449 |
| 1733441400 | 31.3225 | -0.11 | -0.34 | 31.22 | 31.361 | 31.22 | 3630 |
| 1733355000 | 31.43 | 0.63 | 2.06 | 30.91 | 31.43 | 30.91 | 1349 |
| 1733268600 | 30.7954 | 0.18 | 0.60 | 30.7 | 30.82 | 30.7 | 4409 |
| 1733182200 | 30.6126 | -0.03 | -0.10 | 30.59 | 30.68 | 30.55 | 1643 |
| 1732917840 | 30.6435 | 0.05 | 0.18 | 30.51 | 30.6435 | 30.51 | 359 |
| 1732750200 | 30.5896 | 0.07 | 0.23 | 30.65 | 30.65 | 30.57 | 1393 |
| 1732663800 | 30.52 | 0.01 | 0.03 | 30.45 | 30.59 | 30.43 | 1908 |
| 1732577400 | 30.51 | 0.35 | 1.16 | 30.4 | 30.7 | 30.4 | 10700 |
| 1732318200 | 30.1613 | 0.43 | 1.44 | 30.02 | 30.1613 | 30.02 | 3071 |
| 1732231800 | 29.7333 | -0.21 | -0.69 | 29.67 | 29.79 | 29.44 | 6836 |
| 1732145400 | 29.9401 | -0.02 | -0.06 | 29.92 | 30.03 | 29.92 | 467 |
| 1732059000 | 29.9574 | 0.27 | 0.92 | 29.9006 | 30.04 | 29.72 | 3396 |
| 1731972600 | 29.6841 | -0.04 | -0.12 | 29.52 | 29.6841 | 29.52 | 5466 |
| 1731713400 | 29.7209 | -0.16 | -0.52 | 29.77 | 29.8 | 29.58 | 3210 |
| 1731627000 | 29.8774 | 0.24 | 0.80 | 29.8806 | 29.8806 | 29.79 | 1578 |
| 1731540600 | 29.6391 | -0.5 | -1.67 | 29.73 | 29.73 | 29.5801 | 3701 |
| 1731454200 | 30.1427 | -0.14 | -0.45 | 30.18 | 30.22 | 30.1111 | 4433 |
| 1731367800 | 30.28 | 0.02 | 0.06 | 30.28 | 30.35 | 30.1 | 4646 |
| 1731108600 | 30.2612 | -0.35 | -1.14 | 30.45 | 30.45 | 30.2612 | 280 |
| 1731022200 | 30.6094 | -0.11 | -0.36 | 30.58 | 30.6094 | 30.58 | 544 |
| 1730935800 | 30.72 | 0.03 | 0.09 | 30.75 | 30.75 | 30.59 | 1496 |
| 1730849400 | 30.6937 | 0.38 | 1.25 | 30.54 | 30.72 | 30.54 | 514 |
| 1730763000 | 30.3162 | -0.33 | -1.09 | 30.44 | 30.5 | 30.3108 | 2524 |
| 1730500200 | 30.65 | 0.02 | 0.06 | 30.765 | 30.765 | 30.59 | 2539 |
| 1730413800 | 30.6314 | 0.14 | 0.45 | 30.6 | 30.6409 | 30.6 | 318 |
| 1730327400 | 30.495 | -0.32 | -1.02 | 30.6 | 30.6 | 30.47 | 1593 |
| 1730241000 | 30.81 | 0.09 | 0.31 | 30.6 | 30.8371 | 30.6 | 1667 |
| 1730154600 | 30.715 | 0.27 | 0.89 | 30.02 | 30.7401 | 30.02 | 1961 |
| 1729895400 | 30.4453 | -0.5 | -1.60 | 30.6 | 30.6 | 30.3713 | 4733 |
| 1729809000 | 30.9414 | 0.02 | 0.05 | 30.9 | 30.9414 | 30.83 | 218 |
| 1729722600 | 30.9252 | 0.18 | 0.59 | 31.03 | 31.036 | 30.71 | 77648 |
| 1729636200 | 30.745 | -0.47 | -1.50 | 31 | 31 | 30.74 | 1574 |
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
