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 | 0.43 | 2.76883451384 | 15.53 | 15.9286 | 15.501 | 4478 | 15.60896502 | SP |
| 4 | 0.77 | 5.06912442396 | 15.19 | 15.9286 | 14.77 | 5842 | 15.3272495 | SP |
| 12 | 0.5 | 3.23415265201 | 15.46 | 15.9286 | 14.6001 | 4847 | 15.23075372 | SP |
| 26 | -0.47 | -2.86062081558 | 16.43 | 16.89 | 14.6001 | 4529 | 15.54971115 | SP |
| 52 | -1.77 | -9.98307952623 | 17.73 | 18 | 14.5 | 5615 | 16.03237047 | SP |
| 156 | -9.68 | -37.7535101404 | 25.64 | 25.91 | 12.9 | 5986 | 17.29994622 | SP |
| 260 | -10.1171 | -38.7968754194 | 26.0771 | 27.47 | 12.9 | 6154 | 18.19911212 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 15.96 | 0.25 | 1.56 | 15.85 | 16 | 15.85 | 8933 |
| 1741303800 | 15.7141 | 0.06 | 0.38 | 15.7 | 15.81 | 15.7 | 2191 |
| 1741217400 | 15.6548 | 0.02 | 0.16 | 15.61 | 15.6548 | 15.55 | 4282 |
| 1741131000 | 15.63 | 0.08 | 0.48 | 15.58 | 15.69 | 15.58 | 3065 |
| 1741044600 | 15.555 | -0.1 | -0.63 | 15.69 | 15.76 | 15.501 | 10808 |
| 1740785400 | 15.6541 | 0.12 | 0.80 | 15.53 | 15.69 | 15.53 | 2042 |
| 1740699000 | 15.5299 | 0.12 | 0.78 | 15.57 | 15.57 | 15.502 | 1956 |
| 1740612600 | 15.41 | -0.08 | -0.49 | 15.49 | 15.57 | 15.41 | 16467 |
| 1740526200 | 15.4859 | 0.03 | 0.20 | 15.51 | 15.515 | 15.42 | 5664 |
| 1740439800 | 15.455 | 0.19 | 1.23 | 15.5 | 15.54 | 15.455 | 17282 |
| 1740180600 | 15.2675 | -0.11 | -0.73 | 15.35 | 15.3999 | 15.235 | 2792 |
| 1740094200 | 15.38 | 0.18 | 1.18 | 15.32 | 15.39 | 15.32 | 9023 |
| 1740007800 | 15.2 | 0.12 | 0.79 | 15.2 | 15.21 | 15.16 | 1876 |
| 1739921400 | 15.0803 | 0.06 | 0.40 | 15.04 | 15.16 | 15.04 | 5674 |
| 1739575800 | 15.02 | -0.01 | -0.08 | 14.99 | 15.06 | 14.965 | 9325 |
| 1739489400 | 15.032 | 0.19 | 1.26 | 14.97 | 15.0499 | 14.97 | 3356 |
| 1739403000 | 14.8451 | -0.06 | -0.41 | 14.77 | 14.8451 | 14.77 | 5507 |
| 1739316600 | 14.9059 | -0.03 | -0.23 | 14.9 | 14.9401 | 14.8 | 1428 |
| 1739230200 | 14.94 | -0.1 | -0.66 | 14.93 | 14.95 | 14.92 | 3579 |
| 1738971000 | 15.04 | -0.13 | -0.86 | 15.19 | 15.19 | 15.04 | 4675 |
| 1738884600 | 15.17 | -0.12 | -0.78 | 15.13 | 15.19 | 15.11 | 11252 |
| 1738798200 | 15.29 | 0.02 | 0.13 | 15.24 | 15.31 | 15.24 | 2408 |
| 1738711800 | 15.27 | 0.23 | 1.53 | 15.21 | 15.28 | 15.21 | 5004 |
| 1738625400 | 15.04 | -0.19 | -1.25 | 15.04 | 15.1001 | 14.93 | 8596 |
| 1738366200 | 15.23 | -0.05 | -0.36 | 15.34 | 15.34 | 15.21 | 1188 |
| 1738279800 | 15.2849 | 0.06 | 0.43 | 15.18 | 15.3 | 15.18 | 4684 |
| 1738193400 | 15.22 | 0.01 | 0.09 | 15.27 | 15.27 | 15.22 | 1712 |
| 1738107000 | 15.2063 | 0.09 | 0.56 | 15.12 | 15.2063 | 15.1 | 2930 |
| 1738020600 | 15.1209 | -0.15 | -0.96 | 15.09 | 15.1501 | 15.0704 | 4188 |
| 1737761400 | 15.2673 | 0.27 | 1.78 | 15.23 | 15.3 | 15.23 | 1534 |
| 1737675000 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1737588600 | 15 | 0.04 | 0.29 | 14.98 | 15 | 14.98 | 1736 |
| 1737502200 | 14.9563 | 0.01 | 0.08 | 15.02 | 15.02 | 14.94 | 2542 |
| 1737156600 | 14.9442 | 0.11 | 0.77 | 14.97 | 15.04 | 14.91 | 4908 |
| 1737070200 | 14.8304 | -0.06 | -0.40 | 14.92 | 14.92 | 14.8 | 334 |
| 1736983800 | 14.89 | 0.22 | 1.47 | 14.87 | 14.93 | 14.85 | 6860 |
| 1736897400 | 14.675 | -0.14 | -0.91 | 14.76 | 14.76 | 14.66 | 3728 |
| 1736811000 | 14.81 | 0.18 | 1.20 | 14.74 | 14.81 | 14.7 | 3374 |
| 1736551800 | 14.635 | -0.35 | -2.30 | 14.73 | 14.73 | 14.6001 | 6187 |
| 1736379000 | 14.98 | 0.12 | 0.77 | 14.98 | 14.98 | 14.92 | 1960 |
| 1736292600 | 14.865 | -0.11 | -0.73 | 14.94 | 14.97 | 14.865 | 8357 |
| 1736206200 | 14.975 | -0.19 | -1.22 | 14.99 | 15.11 | 14.96 | 2941 |
| 1735947000 | 15.1603 | -0.05 | -0.36 | 15.09 | 15.2 | 15.05 | 4214 |
| 1735860600 | 15.215 | 0.08 | 0.50 | 15.18 | 15.28 | 15.18 | 3348 |
| 1735687800 | 15.1391 | -0.03 | -0.21 | 15.15 | 15.205 | 15.1154 | 3349 |
| 1735601400 | 15.171 | -0.19 | -1.26 | 15.05 | 15.1999 | 15 | 7725 |
| 1735342200 | 15.365 | -0.16 | -1.03 | 15.32 | 15.38 | 15.32 | 2662 |
| 1735255800 | 15.525 | 0.12 | 0.78 | 15.39 | 15.56 | 15.39 | 7728 |
| 1735077840 | 15.4055 | 0.04 | 0.23 | 15.32 | 15.4055 | 15.28 | 2961 |
| 1734996600 | 15.37 | -0.08 | -0.54 | 15.35 | 15.42 | 15.3 | 7437 |
| 1734737400 | 15.4541 | 0.11 | 0.71 | 15.32 | 15.53 | 15.32 | 1262 |
| 1734651000 | 15.3445 | 0.04 | 0.29 | 15.37 | 15.45 | 15.3313 | 5621 |
| 1734564600 | 15.3 | -0.22 | -1.39 | 15.47 | 15.57 | 15.3 | 5456 |
| 1734478200 | 15.515 | -0.04 | -0.23 | 15.75 | 15.75 | 15.46 | 8216 |
| 1734391800 | 15.55 | 0.05 | 0.32 | 15.51 | 15.55 | 15.51 | 2110 |
| 1734132600 | 15.4999 | -0.02 | -0.10 | 15.46 | 15.53 | 15.46 | 2210 |
| 1734046200 | 15.5153 | -0.18 | -1.18 | 15.6 | 15.61 | 15.5153 | 2494 |
| 1733959800 | 15.7 | 0.04 | 0.29 | 15.67 | 15.76 | 15.64 | 1856 |
| 1733873400 | 15.655 | -0.08 | -0.50 | 15.73 | 15.73 | 15.6424 | 1262 |
| 1733787000 | 15.7334 | 0.12 | 0.79 | 15.76 | 15.83 | 15.65 | 4949 |
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
