Premium
CHF INAV (HKDA)
DBI
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7161 | 2.35253535702 | 30.4395 | 31.1761 | 30.416 | 0 | 0 | IX |
| 4 | -0.1437 | -0.459115699073 | 31.2993 | 31.5082 | 29.5606 | 0 | 0 | IX |
| 12 | 0.2339 | 0.756426716513 | 30.9217 | 31.7779 | 29.5606 | 0 | 0 | IX |
| 26 | 1.0033 | 3.3274410244 | 30.1523 | 31.7779 | 29.5606 | 0 | 0 | IX |
| 52 | 0.8355 | 2.75559777178 | 30.3201 | 31.7779 | 29.0408 | 0 | 0 | IX |
| 156 | 2.7145 | 9.54428626178 | 28.4411 | 31.7779 | 27.0356 | 0 | 0 | IX |
| 260 | 2.7145 | 9.54428626178 | 28.4411 | 31.7779 | 27.0356 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745512200 | 31.1556 | 0.06 | 0.19 | 31.0469 | 31.1761 | 31.0214 | 0 |
| 1745425800 | 31.0968 | 0.49 | 1.59 | 30.6835 | 31.1493 | 30.6753 | 0 |
| 1745339400 | 30.6097 | 0.02 | 0.06 | 30.6218 | 30.6218 | 30.4683 | 0 |
| 1744907400 | 30.5906 | 0.24 | 0.81 | 30.4395 | 30.6037 | 30.416 | 0 |
| 1744821000 | 30.3461 | 0.03 | 0.09 | 30.2319 | 30.3901 | 30.1977 | 0 |
| 1744734600 | 30.3187 | 0.2 | 0.66 | 30.12 | 30.3187 | 30.0907 | 0 |
| 1744648200 | 30.12 | 0.3 | 1.00 | 30.0952 | 30.4592 | 30.0449 | 0 |
| 1744389000 | 29.8205 | -0.18 | -0.60 | 30.0781 | 30.0781 | 29.7781 | 0 |
| 1744302600 | 30.0017 | 0.17 | 0.57 | 30.937 | 30.937 | 29.9693 | 0 |
| 1744216200 | 29.8327 | -0.37 | -1.24 | 29.8082 | 29.9764 | 29.5833 | 0 |
| 1744129800 | 30.2061 | 0.3 | 1.01 | 30.1565 | 30.3488 | 30.0563 | 0 |
| 1744043400 | 29.9041 | -0.51 | -1.69 | 30.2234 | 30.4355 | 29.5606 | 0 |
| 1743784200 | 30.4175 | -0.59 | -1.91 | 30.8982 | 30.8998 | 30.0052 | 0 |
| 1743697800 | 31.0096 | -0.49 | -1.55 | 31.2743 | 31.3535 | 31.0096 | 0 |
| 1743611400 | 31.4983 | 0.15 | 0.48 | 31.3704 | 31.5082 | 31.3279 | 0 |
| 1743525000 | 31.3468 | 0 | 0.00 | 31.3335 | 31.4162 | 31.2849 | 0 |
| 1743438600 | 31.3466 | -0 | -0.01 | 31.3114 | 31.3798 | 31.1678 | 0 |
| 1743183000 | 31.3508 | 0.04 | 0.13 | 31.2954 | 31.4078 | 31.2534 | 0 |
| 1743096600 | 31.3087 | -0.08 | -0.26 | 31.2993 | 31.3719 | 31.2527 | 0 |
| 1743010200 | 31.3894 | -0.04 | -0.14 | 31.4542 | 31.476 | 31.3413 | 0 |
| 1742923800 | 31.4323 | 0 | 0.00 | 31.4788 | 31.5146 | 31.3551 | 0 |
| 1742837400 | 31.4317 | -0.03 | -0.10 | 31.5256 | 31.5953 | 31.4057 | 0 |
| 1742578200 | 31.4625 | -0.14 | -0.43 | 31.5779 | 31.5861 | 31.3908 | 0 |
| 1742491800 | 31.5994 | 0.05 | 0.15 | 31.545 | 31.6491 | 31.469 | 0 |
| 1742405400 | 31.5525 | -0.01 | -0.03 | 31.4603 | 31.6232 | 31.4603 | 0 |
| 1742319000 | 31.5633 | -0.01 | -0.05 | 31.654 | 31.6879 | 31.5174 | 0 |
| 1742232600 | 31.5781 | 0.05 | 0.14 | 31.4823 | 31.6072 | 31.4692 | 0 |
| 1741973400 | 31.533 | 0.07 | 0.21 | 31.38 | 31.6192 | 31.3456 | 0 |
| 1741887000 | 31.4677 | -0.18 | -0.58 | 31.4829 | 31.5211 | 31.2307 | 0 |
| 1741800600 | 31.65 | 0.02 | 0.07 | 31.6276 | 31.7335 | 31.5696 | 0 |
| 1741714200 | 31.6268 | 0.19 | 0.61 | 31.4982 | 31.6842 | 31.4838 | 0 |
| 1741627800 | 31.4351 | 0.03 | 0.11 | 31.3774 | 31.4636 | 31.2624 | 0 |
| 1741368600 | 31.4007 | -0.11 | -0.36 | 31.4083 | 31.5847 | 31.3427 | 0 |
| 1741282200 | 31.515 | -0.13 | -0.41 | 31.7494 | 31.7779 | 31.4637 | 0 |
| 1741195800 | 31.6458 | 0.6 | 1.92 | 31.3762 | 31.7101 | 31.2541 | 0 |
| 1741109400 | 31.0501 | -0.21 | -0.68 | 31.2209 | 31.2242 | 30.9381 | 0 |
| 1741023000 | 31.2623 | 0.13 | 0.40 | 31.1288 | 31.3716 | 31.0763 | 0 |
| 1740763800 | 31.1371 | 0.12 | 0.38 | 31.0209 | 31.1764 | 31.0007 | 0 |
| 1740677400 | 31.0207 | -0.11 | -0.35 | 31.0589 | 31.2055 | 30.9676 | 0 |
| 1740591000 | 31.1302 | 0.09 | 0.30 | 31.0592 | 31.1659 | 31.0409 | 0 |
| 1740504600 | 31.0384 | -0.07 | -0.23 | 31.0462 | 31.1292 | 31.014 | 0 |
| 1740418200 | 31.1085 | -0.01 | -0.02 | 31.1589 | 31.2091 | 31.0462 | 0 |
| 1740159000 | 31.1142 | -0.05 | -0.15 | 31.1209 | 31.2097 | 31.0919 | 0 |
| 1740072600 | 31.1614 | 0.03 | 0.10 | 31.0961 | 31.1952 | 31.0749 | 0 |
| 1739986200 | 31.1296 | -0.15 | -0.48 | 31.266 | 31.327 | 31.0773 | 0 |
| 1739899800 | 31.2789 | 0.03 | 0.08 | 31.1907 | 31.3028 | 31.1675 | 0 |
| 1739813400 | 31.2535 | 0.05 | 0.17 | 31.207 | 31.27 | 31.1499 | 0 |
| 1739554200 | 31.202 | -0.01 | -0.04 | 31.2974 | 31.3272 | 31.1268 | 0 |
| 1739467800 | 31.2141 | -0.04 | -0.12 | 31.2736 | 31.2918 | 31.1119 | 0 |
| 1739381400 | 31.2504 | 0.07 | 0.21 | 31.2115 | 31.2783 | 31.0955 | 0 |
| 1739295000 | 31.1836 | 0.16 | 0.53 | 30.9981 | 31.1853 | 30.9629 | 0 |
| 1739208600 | 31.0194 | -0 | -0.01 | 31.007 | 31.0701 | 30.9588 | 0 |
| 1738949400 | 31.0235 | -0 | -0.01 | 31.0683 | 31.1511 | 31.0004 | 0 |
| 1738863000 | 31.0259 | 0.07 | 0.21 | 30.9441 | 31.0358 | 30.9248 | 0 |
| 1738776600 | 30.9604 | -0.04 | -0.14 | 30.9479 | 31.0275 | 30.921 | 0 |
| 1738690200 | 31.0033 | 0.1 | 0.34 | 30.9037 | 31.0033 | 30.8767 | 0 |
| 1738603800 | 30.8987 | -0.18 | -0.58 | 30.8847 | 31.0521 | 30.6802 | 0 |
| 1738344600 | 31.0786 | 0.03 | 0.08 | 31.0549 | 31.0918 | 31.0011 | 0 |
| 1738258200 | 31.0524 | 0.08 | 0.25 | 30.9217 | 31.1174 | 30.9119 | 0 |
| 1738171800 | 30.976 | 0.14 | 0.47 | 30.8212 | 30.9861 | 30.8207 | 0 |
| 1738085400 | 30.8323 | 0.01 | 0.02 | 30.9021 | 30.9077 | 30.8115 | 0 |
| 1737999000 | 30.8253 | -0.21 | -0.68 | 30.8771 | 30.9022 | 30.733 | 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
