Premium
Matthews Korea Active ETF (MKOR)
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 | -5.015 | -7.6893590923 | 65.22 | 66.57 | 59.66 | 31197 | 62.41491577 | SP |
| 4 | -2.975 | -4.70876859766 | 63.18 | 72.96 | 58.5 | 22537 | 64.89678612 | SP |
| 12 | 10.205 | 20.41 | 50 | 72.96 | 49.78 | 25509 | 61.76509939 | SP |
| 26 | 22.765 | 60.8039529915 | 37.44 | 72.96 | 37 | 25682 | 53.20169867 | SP |
| 52 | 32.675 | 118.688703233 | 27.53 | 72.96 | 26.9101 | 23144 | 42.12623421 | SP |
| 156 | 33.635 | 126.590139255 | 26.57 | 72.96 | 19.85 | 11034 | 36.99452525 | SP |
| 260 | 33.635 | 126.590139255 | 26.57 | 72.96 | 19.85 | 11034 | 36.99452525 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 63.3982 | 2.26 | 3.70 | 63.36 | 63.99 | 63.26 | 36595 |
| 1783031400 | 61.1378 | -1.55 | -2.48 | 62.22 | 63.07 | 59.66 | 65824 |
| 1782945000 | 62.6914 | -3.64 | -5.48 | 63.61 | 64.15 | 62.62 | 10850 |
| 1782858600 | 66.328599 | 1.9 | 2.94 | 65.22 | 66.569999 | 65.22 | 11519 |
| 1782772200 | 64.4315 | -0.83 | -1.27 | 64 | 64.4315 | 62.73 | 37623 |
| 1782513000 | 65.26 | -0.38 | -0.58 | 64.099999 | 66.344399 | 64.099999 | 8826 |
| 1782426600 | 65.64 | 1.71 | 2.68 | 67.12 | 67.15 | 64.9204 | 8531 |
| 1782340200 | 63.9259 | 0.95 | 1.50 | 64.44 | 64.62 | 62.645 | 25835 |
| 1782253800 | 62.98 | -7.22 | -10.28 | 63.04 | 65.129999 | 62.52 | 31241 |
| 1782167400 | 70.1966 | -0.73 | -1.03 | 71.88 | 72.96 | 69.86 | 24052 |
| 1781821800 | 70.93 | 3.07 | 4.52 | 69.91 | 71.3355 | 69.91 | 18664 |
| 1781735400 | 67.8646 | -0.52 | -0.75 | 69.53 | 70 | 67.72 | 9258 |
| 1781649000 | 68.38 | -2.27 | -3.21 | 69.74 | 70.29 | 68.25 | 14662 |
| 1781562600 | 70.645 | 3.64 | 5.43 | 69.65 | 70.645 | 69.21 | 17561 |
| 1781303400 | 67.0095 | 1.21 | 1.84 | 66.18 | 67.5 | 65.849999 | 34716 |
| 1781217000 | 65.8 | 5.9 | 9.84 | 61.89 | 65.93 | 61.73 | 23501 |
| 1781130600 | 59.9043 | -1.09 | -1.78 | 60.75 | 62.53 | 59.9043 | 7688 |
| 1781044200 | 60.99 | -0.29 | -0.48 | 63.18 | 63.21 | 58.5 | 18717 |
| 1780957800 | 61.2842 | 1.91 | 3.22 | 61.7 | 61.84 | 60.77 | 13087 |
| 1780698600 | 59.37 | -7.33 | -10.99 | 63.27 | 63.375 | 59.37 | 36899 |
| 1780612200 | 66.7 | -1.03 | -1.53 | 65.36 | 67.12 | 65.224999 | 12040 |
| 1780525800 | 67.7341 | -0.68 | -0.99 | 67.97 | 67.97 | 66.79 | 13587 |
| 1780439400 | 68.41 | -0.9 | -1.30 | 67.55 | 68.5 | 67.37 | 23315 |
| 1780353000 | 69.31 | 2.76 | 4.14 | 68.56 | 69.355 | 67.37 | 19928 |
| 1780093800 | 66.555 | 0.04 | 0.05 | 66.78 | 66.78 | 65.86 | 29285 |
| 1780007400 | 66.519999 | 1.66 | 2.56 | 64.349999 | 66.519999 | 64.2 | 11021 |
| 1779921000 | 64.8598 | -1.55 | -2.33 | 66.379999 | 66.379999 | 64.01 | 22781 |
| 1779834600 | 66.41 | 4.71 | 7.63 | 65.4 | 67.08 | 65.129999 | 40001 |
| 1779489000 | 61.7 | -0.61 | -0.98 | 62.98 | 62.98 | 61.7 | 16424 |
| 1779402600 | 62.31 | 1.79 | 2.96 | 62.38 | 62.39 | 61.025 | 14651 |
| 1779316200 | 60.52 | 2.19 | 3.75 | 58.62 | 60.52 | 58.4 | 17832 |
| 1779229800 | 58.33 | -1.23 | -2.07 | 56.87 | 59.5 | 56.61 | 19538 |
| 1779143400 | 59.56 | -0.14 | -0.23 | 60.89 | 60.94 | 58.58 | 54664 |
| 1778884200 | 59.7 | -4.03 | -6.32 | 59.77 | 60.42 | 59.33 | 18371 |
| 1778797800 | 63.73 | 0.45 | 0.71 | 63.28 | 63.98 | 63.24 | 13887 |
| 1778711400 | 63.28 | 2.98 | 4.94 | 62.34 | 63.335 | 61.43 | 36114 |
| 1778625000 | 60.3 | -4.71 | -7.25 | 61.59 | 62.26 | 59.01 | 102343 |
| 1778538600 | 65.01 | -0.02 | -0.03 | 64.45 | 65.47 | 64.45 | 90655 |
| 1778279400 | 65.03 | 3.67 | 5.98 | 63.96 | 65.05 | 63.255 | 34328 |
| 1778193000 | 61.36 | -1.85 | -2.93 | 62.95 | 62.95 | 61.2908 | 28925 |
| 1778106600 | 63.21 | 2.78 | 4.60 | 62.88 | 63.34 | 61.915 | 40445 |
| 1778020200 | 60.43 | 2.45 | 4.23 | 59.43 | 61.1299 | 59.41 | 47494 |
| 1777933800 | 57.98 | 0.55 | 0.95 | 59.06 | 59.06 | 57.5174 | 28943 |
| 1777674600 | 57.4322 | 0.41 | 0.72 | 56.68 | 58.15 | 56.68 | 25841 |
| 1777588200 | 57.02 | 2.26 | 4.13 | 55.89 | 57.39 | 55.42 | 12446 |
| 1777501800 | 54.7569 | -0.13 | -0.24 | 55.46 | 55.6299 | 54.7 | 15524 |
| 1777415400 | 54.8882 | -0.65 | -1.17 | 54.68 | 55.045 | 54.28 | 11597 |
| 1777329000 | 55.5395 | 0.63 | 1.15 | 56.3 | 56.3 | 55.24 | 17923 |
| 1777069800 | 54.9071 | 1.54 | 2.89 | 54.56 | 55.28 | 54.4 | 21087 |
| 1776983400 | 53.365 | -1.54 | -2.81 | 54.56 | 54.56 | 53.12 | 10557 |
| 1776897000 | 54.9079 | 3.09 | 5.96 | 53.83 | 54.94 | 53.83 | 28211 |
| 1776810600 | 51.8188 | -1.06 | -2.00 | 53.52 | 53.75 | 51.8188 | 26021 |
| 1776724200 | 52.8746 | -0.71 | -1.32 | 52.69 | 53.2099 | 52.54 | 17351 |
| 1776465000 | 53.5825 | 1.78 | 3.43 | 53.15 | 54.43 | 52.9 | 19422 |
| 1776378600 | 51.8063 | 0.73 | 1.43 | 51.69 | 52.23 | 51.45 | 29955 |
| 1776292200 | 51.0779 | -0.18 | -0.36 | 51.08 | 51.1899 | 50.466 | 10252 |
| 1776205800 | 51.2628 | 1.35 | 2.71 | 50 | 51.3 | 49.78 | 15608 |
| 1776119400 | 49.91 | 0.72 | 1.46 | 48.18 | 50.0795 | 48.18 | 20711 |
| 1775860200 | 49.19 | 0.18 | 0.37 | 49.6 | 49.6 | 48.74 | 17363 |
| 1775773800 | 49.01 | -0.18 | -0.37 | 48.03 | 49.22 | 47.61 | 30625 |
| 1775687400 | 49.19 | 4.15 | 9.20 | 48.95 | 49.44 | 48.42 | 66942 |
| 1775601000 | 45.045 | 0.37 | 0.82 | 44.85 | 45.045 | 44.11 | 2458 |
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.
