Premium
CHF INAV (HKDA)
DBI
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 | -0.0989 | -0.322510166081 | 30.6657 | 30.835 | 30.4979 | 0 | 0 | IX |
| 4 | 0.1935 | 0.637072692134 | 30.3733 | 30.835 | 30.2317 | 0 | 0 | IX |
| 12 | 0.352 | 1.16499199068 | 30.2148 | 30.835 | 29.8486 | 0 | 0 | IX |
| 26 | 0.1497 | 0.492157372005 | 30.4171 | 30.8637 | 29.0408 | 0 | 0 | IX |
| 52 | 1.9441 | 6.79216146625 | 28.6227 | 30.987 | 28.3444 | 0 | 0 | IX |
| 156 | 2.1257 | 7.47404284644 | 28.4411 | 30.987 | 27.0356 | 0 | 0 | IX |
| 260 | 2.1257 | 7.47404284644 | 28.4411 | 30.987 | 27.0356 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735839000 | 30.5922 | -0.17 | -0.54 | 30.6194 | 30.6914 | 30.4979 | 0 |
| 1735579800 | 30.7582 | 0.03 | 0.10 | 30.7175 | 30.835 | 30.7093 | 0 |
| 1735320600 | 30.726 | 0.19 | 0.62 | 30.6657 | 30.7843 | 30.6074 | 0 |
| 1734975000 | 30.5358 | 0.19 | 0.62 | 30.3669 | 30.5424 | 30.3504 | 0 |
| 1734715800 | 30.3473 | -0 | -0.01 | 30.3532 | 30.3979 | 30.2317 | 0 |
| 1734629400 | 30.3499 | -0.23 | -0.75 | 30.5259 | 30.5259 | 30.2847 | 0 |
| 1734543000 | 30.5794 | -0.09 | -0.30 | 30.5875 | 30.6849 | 30.5525 | 0 |
| 1734456600 | 30.6706 | 0 | 0.00 | 30.6966 | 30.7922 | 30.6288 | 0 |
| 1734370200 | 30.67 | 0.01 | 0.03 | 30.6336 | 30.7006 | 30.5597 | 0 |
| 1734111000 | 30.6614 | 0.08 | 0.25 | 30.6287 | 30.7497 | 30.6149 | 0 |
| 1734024600 | 30.5849 | 0.17 | 0.56 | 30.4105 | 30.6219 | 30.4088 | 0 |
| 1733938200 | 30.4154 | 0.05 | 0.17 | 30.4155 | 30.4539 | 30.3818 | 0 |
| 1733851800 | 30.3623 | -0.03 | -0.09 | 30.3749 | 30.4857 | 30.3 | 0 |
| 1733765400 | 30.3885 | 0.04 | 0.13 | 30.401 | 30.4763 | 30.3752 | 0 |
| 1733506200 | 30.3503 | -0.06 | -0.21 | 30.3733 | 30.4588 | 30.2982 | 0 |
| 1733419800 | 30.4146 | 0.03 | 0.09 | 30.3727 | 30.4999 | 30.3727 | 0 |
| 1733333400 | 30.3882 | 0.04 | 0.14 | 30.3664 | 30.451 | 30.3391 | 0 |
| 1733247000 | 30.3462 | 0.04 | 0.13 | 30.3539 | 30.3942 | 30.2703 | 0 |
| 1733160600 | 30.3059 | 0.01 | 0.02 | 30.2685 | 30.3921 | 30.2459 | 0 |
| 1732901400 | 30.2994 | 0.05 | 0.16 | 30.269 | 30.3492 | 30.1834 | 0 |
| 1732815000 | 30.2513 | 0.06 | 0.18 | 30.2239 | 30.2929 | 30.197 | 0 |
| 1732728600 | 30.1958 | 0.01 | 0.05 | 30.1797 | 30.2378 | 30.0707 | 0 |
| 1732642200 | 30.1808 | 0.03 | 0.10 | 30.1611 | 30.2692 | 30.1205 | 0 |
| 1732555800 | 30.1509 | -0 | -0.01 | 30.1962 | 30.3111 | 30.1509 | 0 |
| 1732296600 | 30.1543 | 0 | 0.00 | 30.1005 | 30.2145 | 29.8486 | 0 |
| 1732210200 | 30.153 | -0.03 | -0.09 | 30.179 | 30.224 | 30.0546 | 0 |
| 1732123800 | 30.179 | -0.09 | -0.31 | 30.3496 | 30.3888 | 30.1345 | 0 |
| 1732037400 | 30.2731 | -0.11 | -0.38 | 30.3318 | 30.3885 | 30.1096 | 0 |
| 1731951000 | 30.3873 | 0 | 0.00 | 30.3522 | 30.3935 | 30.2952 | 0 |
| 1731691800 | 30.3867 | -0.1 | -0.33 | 30.4548 | 30.5221 | 30.3411 | 0 |
| 1731605400 | 30.4873 | 0.18 | 0.60 | 30.3521 | 30.5058 | 30.3472 | 0 |
| 1731519000 | 30.3043 | 0.02 | 0.06 | 30.3634 | 30.4512 | 30.2118 | 0 |
| 1731432600 | 30.2867 | -0.17 | -0.56 | 30.4561 | 30.4561 | 30.2715 | 0 |
| 1731346200 | 30.4565 | 0.09 | 0.30 | 30.3819 | 30.5342 | 30.369 | 0 |
| 1731087000 | 30.3657 | -0.12 | -0.40 | 30.4738 | 30.5045 | 30.3155 | 0 |
| 1731000600 | 30.4866 | 0.15 | 0.48 | 30.3966 | 30.6003 | 30.3917 | 0 |
| 1730914200 | 30.341 | -0.11 | -0.35 | 30.3908 | 30.551 | 30.1902 | 0 |
| 1730827800 | 30.4464 | 0.15 | 0.51 | 30.3236 | 30.4594 | 30.2759 | 0 |
| 1730741400 | 30.2922 | -0.17 | -0.56 | 30.4071 | 30.4173 | 30.2793 | 0 |
| 1730482200 | 30.463 | 0.15 | 0.51 | 30.4341 | 30.5138 | 30.3831 | 0 |
| 1730395800 | 30.3084 | -0.07 | -0.24 | 30.3106 | 30.4081 | 30.2286 | 0 |
| 1730309400 | 30.3805 | 0.03 | 0.10 | 30.3528 | 30.4414 | 30.2925 | 0 |
| 1730223000 | 30.3495 | 0.07 | 0.22 | 30.322 | 30.3673 | 30.2643 | 0 |
| 1730136600 | 30.2842 | -0.04 | -0.14 | 30.3017 | 30.3678 | 30.2382 | 0 |
| 1729873800 | 30.3256 | 0.04 | 0.14 | 30.2567 | 30.3881 | 30.2519 | 0 |
| 1729787400 | 30.2818 | 0.11 | 0.37 | 30.1523 | 30.3138 | 30.1523 | 0 |
| 1729701000 | 30.1698 | -0.03 | -0.09 | 30.2396 | 30.2926 | 30.1383 | 0 |
| 1729614600 | 30.1964 | -0.03 | -0.11 | 30.2722 | 30.3065 | 30.1831 | 0 |
| 1729528200 | 30.2307 | -0.19 | -0.63 | 30.3671 | 30.4147 | 30.2194 | 0 |
| 1729269000 | 30.4222 | 0.08 | 0.27 | 30.3473 | 30.4467 | 30.3286 | 0 |
| 1729182600 | 30.3413 | -0.01 | -0.02 | 30.3824 | 30.4901 | 30.2691 | 0 |
| 1729096200 | 30.3481 | 0.04 | 0.13 | 30.2867 | 30.4252 | 30.2674 | 0 |
| 1729009800 | 30.309 | -0.1 | -0.32 | 30.3224 | 30.3796 | 30.2615 | 0 |
| 1728923400 | 30.4063 | 0.13 | 0.43 | 30.2609 | 30.4294 | 30.2431 | 0 |
| 1728664200 | 30.277 | 0.16 | 0.53 | 30.2148 | 30.3002 | 30.1784 | 0 |
| 1728577800 | 30.1165 | -0.23 | -0.75 | 30.2391 | 30.2961 | 30.1071 | 0 |
| 1728491400 | 30.3446 | 0.08 | 0.25 | 30.2268 | 30.3478 | 30.2072 | 0 |
| 1728405000 | 30.2687 | 0.02 | 0.08 | 30.1377 | 30.3052 | 30.1249 | 0 |
| 1728318600 | 30.2449 | -0.12 | -0.40 | 30.3232 | 30.3597 | 30.1971 | 0 |
| 1728059400 | 30.3675 | 0.04 | 0.12 | 30.2022 | 30.4371 | 30.1498 | 0 |
| 1727973000 | 30.3311 | 0.11 | 0.36 | 30.2984 | 30.3617 | 30.2051 | 0 |
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
