Premium
Matthews India Active ETF (INDE)
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 | -0.9947 | -3.56779053085 | 27.88 | 27.88 | 26.91 | 1596 | 27.55888485 | SP |
| 4 | -1.2597 | -4.47575057737 | 28.145 | 28.28 | 26.91 | 1976 | 27.76697354 | SP |
| 12 | -3.1347 | -10.4420386409 | 30.02 | 31.43 | 26.91 | 11871 | 29.81617836 | SP |
| 26 | -3.8047 | -12.3971977843 | 30.69 | 33.1701 | 26.91 | 8709 | 30.46628621 | SP |
| 52 | -1.1197 | -3.99821460453 | 28.005 | 33.1701 | 26.91 | 5560 | 30.25667367 | SP |
| 156 | 1.8153 | 7.24092540886 | 25.07 | 33.1701 | 24.0081 | 4812 | 29.50340369 | SP |
| 260 | 1.8153 | 7.24092540886 | 25.07 | 33.1701 | 24.0081 | 4812 | 29.50340369 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 26.8853 | -0.55 | -2.02 | 27 | 27.02 | 26.8853 | 1700 |
| 1739489400 | 27.4399 | 0.2 | 0.75 | 27.235 | 27.44 | 27.235 | 2397 |
| 1739403000 | 27.236 | -0.14 | -0.50 | 27.2 | 27.3 | 27.188 | 1449 |
| 1739316600 | 27.3731 | -0.45 | -1.62 | 27.37 | 27.38 | 27.37 | 651 |
| 1739230200 | 27.8241 | 0.08 | 0.28 | 27.74 | 27.8241 | 27.74 | 2833 |
| 1738971000 | 27.7473 | -0.31 | -1.12 | 27.88 | 27.88 | 27.7473 | 651 |
| 1738884600 | 28.0602 | -0.16 | -0.56 | 28.06 | 28.095 | 28.04 | 597 |
| 1738798200 | 28.2192 | -0.02 | -0.07 | 28.28 | 28.28 | 28.19 | 1665 |
| 1738711800 | 28.2402 | 0.35 | 1.25 | 28.14 | 28.28 | 28.14 | 1540 |
| 1738625400 | 27.8902 | 0.14 | 0.52 | 27.84 | 27.98 | 27.74 | 3780 |
| 1738366200 | 27.7467 | 0.12 | 0.42 | 27.82 | 27.99 | 27.71 | 11625 |
| 1738279800 | 27.6298 | 0.07 | 0.26 | 27.57 | 27.68 | 27.57 | 1601 |
| 1738193400 | 27.5576 | 0.35 | 1.29 | 27.55 | 27.5576 | 27.55 | 15 |
| 1738107000 | 27.2054 | -0.13 | -0.47 | 27.26 | 27.26 | 27.1585 | 411 |
| 1738020600 | 27.3344 | -0.39 | -1.41 | 27.23 | 27.3344 | 27.23 | 121 |
| 1737761400 | 27.7258 | -0.02 | -0.06 | 27.76 | 27.8 | 27.72 | 2084 |
| 1737675000 | 27.7426 | 0 | 0.00 | 27.7426 | 27.7426 | 27.7426 | 0 |
| 1737588600 | 27.7426 | -0.09 | -0.33 | 27.75 | 27.75 | 27.7426 | 386 |
| 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 |
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
