Premium
Global X Msci Vietnam ETF (VNAM)
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 | -0.1211 | -0.477712031558 | 25.35 | 25.48 | 24.52 | 6759 | 24.98376977 | SP |
| 4 | 0.3689 | 1.48390989541 | 24.86 | 26 | 24 | 8550 | 24.7568523 | SP |
| 12 | 1.1989 | 4.98918019143 | 24.03 | 27.45 | 23.79 | 13719 | 25.61003788 | SP |
| 26 | -0.0811 | -0.320426708811 | 25.31 | 27.45 | 21.5 | 17445 | 24.81119034 | SP |
| 52 | 7.7789 | 44.5782234957 | 17.45 | 27.45 | 17.3 | 17387 | 23.43930144 | SP |
| 156 | 8.6289 | 51.9813253012 | 16.6 | 27.45 | 12.8 | 11170 | 19.97930308 | SP |
| 260 | -0.8482 | -3.25266229757 | 26.0771 | 27.47 | 12.8 | 9368 | 19.99855764 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 25.2289 | -0.12 | -0.46 | 25.36 | 25.5 | 25.1 | 6226 |
| 1782945000 | 25.345 | 0.15 | 0.61 | 25.34 | 25.48 | 25.3 | 1559 |
| 1782858600 | 25.1901 | 0.11 | 0.44 | 25.46 | 25.46 | 25.07 | 5569 |
| 1782772200 | 25.08 | 0.27 | 1.09 | 24.8 | 25.1 | 24.8 | 3294 |
| 1782513000 | 24.81 | -0.23 | -0.91 | 24.79 | 25.2 | 24.52 | 14436 |
| 1782426600 | 25.0374 | -0.32 | -1.27 | 25.35 | 25.35 | 24.92 | 8938 |
| 1782340200 | 25.359 | 0.16 | 0.63 | 25 | 25.43 | 25 | 2547 |
| 1782253800 | 25.2 | -0.2 | -0.79 | 25.4 | 25.4 | 25.11 | 10532 |
| 1782167400 | 25.4 | 0.15 | 0.59 | 25.49 | 26 | 25.3 | 7338 |
| 1781821800 | 25.25 | 0.78 | 3.17 | 24.94 | 25.25 | 24.94 | 10024 |
| 1781735400 | 24.4737 | -0.26 | -1.04 | 24.84 | 24.84 | 24.4737 | 7610 |
| 1781649000 | 24.73 | 0.05 | 0.22 | 25.08 | 25.08 | 24.73 | 5796 |
| 1781562600 | 24.6753 | 0.42 | 1.71 | 24.63 | 24.8 | 24.63 | 4470 |
| 1781303400 | 24.26 | -0.43 | -1.74 | 24.69 | 24.69 | 24.25 | 9321 |
| 1781217000 | 24.69 | 0.39 | 1.60 | 24.5 | 24.7 | 24.27 | 12979 |
| 1781130600 | 24.3 | 0.16 | 0.66 | 24.46 | 24.5 | 24.14 | 7475 |
| 1781044200 | 24.14 | -0.07 | -0.29 | 24.36 | 24.49 | 24 | 8047 |
| 1780957800 | 24.2101 | -0.48 | -1.94 | 24.37 | 24.48 | 24.2 | 10633 |
| 1780698600 | 24.69 | -0.14 | -0.55 | 25.07 | 25.08 | 24.58 | 24783 |
| 1780612200 | 24.826 | 0.28 | 1.12 | 24.86 | 24.898 | 24.74 | 7093 |
| 1780525800 | 24.55 | -0.1 | -0.41 | 24.73 | 24.73 | 24.4614 | 11592 |
| 1780439400 | 24.65 | -0.36 | -1.44 | 24.87 | 24.97 | 24.65 | 12920 |
| 1780353000 | 25.01 | -0.57 | -2.24 | 25.23 | 25.23 | 25.01 | 14354 |
| 1780093800 | 25.5822 | 0.04 | 0.15 | 25.58 | 25.66 | 25.44 | 5063 |
| 1780007400 | 25.5448 | -0.05 | -0.18 | 25.67 | 25.67 | 25.45 | 5714 |
| 1779921000 | 25.59 | -0.26 | -0.99 | 25.82 | 25.82 | 25.5005 | 8690 |
| 1779834600 | 25.8471 | 0.05 | 0.18 | 25.5 | 25.88 | 25.5 | 5141 |
| 1779489000 | 25.8 | -0.15 | -0.58 | 25.9 | 25.9 | 25.5 | 8207 |
| 1779402600 | 25.95 | -0.62 | -2.33 | 26.3 | 26.3 | 25.94 | 10170 |
| 1779316200 | 26.57 | 0.09 | 0.34 | 26.61 | 26.64 | 26.49 | 7795 |
| 1779229800 | 26.48 | 0 | 0.00 | 26.3 | 27.45 | 26.0851 | 34219 |
| 1779143400 | 26.4789 | 0.16 | 0.62 | 26.17 | 26.555 | 26.17 | 9109 |
| 1778884200 | 26.3146 | -0.67 | -2.47 | 26.24 | 26.4471 | 26.24 | 5992 |
| 1778797800 | 26.98 | 0.91 | 3.49 | 26.71 | 26.99 | 26.45 | 21224 |
| 1778711400 | 26.07 | -0.41 | -1.54 | 26.15 | 26.29 | 26.07 | 16420 |
| 1778625000 | 26.4791 | -0.24 | -0.91 | 26.76 | 26.76 | 26.21 | 14399 |
| 1778538600 | 26.7235 | 0.12 | 0.45 | 26.6 | 26.73 | 26.38 | 39869 |
| 1778279400 | 26.605 | 0.24 | 0.92 | 26.3 | 26.65 | 26.3 | 5904 |
| 1778193000 | 26.3623 | -0.36 | -1.34 | 26.46 | 26.51 | 26.3 | 34639 |
| 1778106600 | 26.7196 | 0.43 | 1.63 | 26.45 | 26.72 | 26.41 | 21621 |
| 1778020200 | 26.2902 | 0.44 | 1.70 | 25.91 | 26.3599 | 25.91 | 12107 |
| 1777933800 | 25.85 | -0.36 | -1.37 | 25.82 | 26 | 25.82 | 40674 |
| 1777674600 | 26.2086 | 0.26 | 1.00 | 25.82 | 26.25 | 25.82 | 33607 |
| 1777588200 | 25.95 | 0.05 | 0.19 | 26.01 | 26.01 | 25.82 | 6426 |
| 1777501800 | 25.9 | -0.25 | -0.96 | 25.82 | 26 | 25.82 | 22503 |
| 1777415400 | 26.1501 | 0.55 | 2.15 | 25.7 | 26.2 | 25.7 | 7773 |
| 1777329000 | 25.6 | -0.16 | -0.62 | 25.7 | 25.7 | 25.4301 | 8388 |
| 1777069800 | 25.76 | -0.29 | -1.13 | 25.71 | 25.8692 | 25.69 | 6842 |
| 1776983400 | 26.0541 | -0.15 | -0.56 | 26.1 | 26.1 | 25.8541 | 7124 |
| 1776897000 | 26.2 | 0.83 | 3.27 | 25.25 | 26.2 | 25.25 | 16399 |
| 1776810600 | 25.371 | -0.14 | -0.54 | 25.54 | 25.54 | 25.12 | 18785 |
| 1776724200 | 25.51 | -0.09 | -0.35 | 25.86 | 25.86 | 25.4201 | 12203 |
| 1776465000 | 25.6 | 0.12 | 0.47 | 25.5 | 25.86 | 25.5 | 34382 |
| 1776378600 | 25.48 | 0.86 | 3.49 | 24.95 | 25.75 | 24.95 | 53300 |
| 1776292200 | 24.62 | 0.33 | 1.36 | 24.3 | 24.7381 | 24.3 | 13080 |
| 1776205800 | 24.29 | 0.23 | 0.96 | 24.3 | 24.31 | 24.1618 | 7234 |
| 1776119400 | 24.06 | 0.19 | 0.80 | 23.79 | 24.18 | 23.79 | 12327 |
| 1775860200 | 23.868 | -0.33 | -1.37 | 24.09 | 24.1286 | 23.8001 | 13639 |
| 1775773800 | 24.2 | 0 | 0.00 | 24.03 | 24.215 | 23.8 | 13431 |
| 1775687400 | 24.2 | 1.53 | 6.75 | 24 | 24.22 | 23.9848 | 39218 |
| 1775601000 | 22.67 | 0.1 | 0.44 | 22.64 | 22.8 | 22.3609 | 5852 |
| 1775514600 | 22.57 | -0.44 | -1.91 | 22.87 | 22.87 | 22.295 | 23454 |
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.
