Premium
FTSE ETF Connect HK Korea Tech Plus (CFIIECHU)
FTSE
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 | -273.74 | -8.54988630969 | 3201.68 | 3201.68 | 2798.78 | 0 | 0 | IX |
| 4 | -55.89 | -1.87309598737 | 2983.83 | 3415.34 | 2798.78 | 0 | 0 | IX |
| 12 | 526.01 | 21.8994725075 | 2401.93 | 3415.34 | 2401.93 | 0 | 0 | IX |
| 26 | 644.33 | 28.2154133149 | 2283.61 | 3415.34 | 2067.92 | 0 | 0 | IX |
| 52 | 982.96 | 50.5383088772 | 1944.98 | 3415.34 | 319.37 | 0 | 0 | IX |
| 156 | 982.96 | 50.5383088772 | 1944.98 | 3415.34 | 319.37 | 0 | 0 | IX |
| 260 | 982.96 | 50.5383088772 | 1944.98 | 3415.34 | 319.37 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783528200 | 2882.89 | 2.03 | 0.07 | 2887.59 | 2968.9899 | 2798.78 | 0 |
| 1783441800 | 2880.86 | -109.78 | -3.67 | 2994.06 | 2994.06 | 2825.63 | 0 |
| 1783355400 | 2990.64 | -70.55 | -2.30 | 3056.4899 | 3088.21 | 2928.46 | 0 |
| 1783096200 | 3061.19 | 81.6 | 2.74 | 2990.43 | 3079.39 | 2886.86 | 0 |
| 1783009800 | 2979.59 | -219.66 | -6.87 | 3201.68 | 3201.68 | 2966.3 | 0 |
| 1782923400 | 3199.25 | 0.12 | 0.00 | 3207.2399 | 3241.7399 | 3139.4699 | 0 |
| 1782837000 | 3199.13 | 78.6 | 2.52 | 3121.9699 | 3234.7199 | 3083.16 | 0 |
| 1782750600 | 3120.53 | 20.09 | 0.65 | 3104.83 | 3154.36 | 3039.09 | 0 |
| 1782491400 | 3100.44 | -159.78 | -4.90 | 3254.66 | 3256.53 | 3015.34 | 0 |
| 1782405000 | 3260.2199 | 83.05 | 2.61 | 3181.1 | 3290.2399 | 3181.1 | 0 |
| 1782318600 | 3177.17 | 49.09 | 1.57 | 3137.82 | 3224.4899 | 3072.4 | 0 |
| 1782232200 | 3128.08 | -227.16 | -6.77 | 3361.05 | 3386.91 | 3115.55 | 0 |
| 1782145800 | 3355.2399 | 12.8 | 0.38 | 3341.02 | 3407.16 | 3327.14 | 0 |
| 1781886600 | 3342.44 | 25.79 | 0.78 | 3309.25 | 3415.34 | 3284.64 | 0 |
| 1781800200 | 3316.65 | 30.89 | 0.94 | 3292.2 | 3337.28 | 3270.75 | 0 |
| 1781713800 | 3285.76 | 52.9 | 1.64 | 3230.2 | 3288.68 | 3219.36 | 0 |
| 1781627400 | 3232.86 | 21.98 | 0.68 | 3210.78 | 3258.9 | 3198.68 | 0 |
| 1781541000 | 3210.88 | 171.58 | 5.65 | 3041.88 | 3220.2 | 3041.88 | 0 |
| 1781281800 | 3039.3 | 63.65 | 2.14 | 2989.34 | 3138.85 | 2989.34 | 0 |
| 1781195400 | 2975.65 | -3.58 | -0.12 | 2983.83 | 3006.11 | 2902.48 | 0 |
| 1781109000 | 2979.23 | -136.13 | -4.37 | 3107.88 | 3107.88 | 2921.28 | 0 |
| 1781022600 | 3115.36 | 174.24 | 5.92 | 2945.4899 | 3146.05 | 2945.4899 | 0 |
| 1780936200 | 2941.12 | -136.08 | -4.42 | 3059.52 | 3060.44 | 2889.28 | 0 |
| 1780677000 | 3077.2 | -112.29 | -3.52 | 3195.16 | 3195.16 | 3055.79 | 0 |
| 1780590600 | 3189.4899 | -82.72 | -2.53 | 3267.61 | 3267.61 | 3185.7199 | 0 |
| 1780504200 | 3272.21 | -45.98 | -1.39 | 3321.2199 | 3321.2199 | 3265.9899 | 0 |
| 1780417800 | 3318.19 | 27.52 | 0.84 | 3285.52 | 3333.59 | 3168.94 | 0 |
| 1780331400 | 3290.67 | 80.87 | 2.52 | 3210.89 | 3333.1 | 3204.71 | 0 |
| 1780072200 | 3209.8 | 112.71 | 3.64 | 3106.15 | 3250.98 | 3106.15 | 0 |
| 1779985800 | 3097.09 | 320.94 | 11.56 | 3071.12 | 3099.57 | 2986.52 | 0 |
| 1779899400 | 2776.15 | 0 | 0.00 | 2776.15 | 2776.15 | 2776.15 | 0 |
| 1779813000 | 2776.15 | 0 | 0.00 | 2776.15 | 2776.15 | 2776.15 | 0 |
| 1779467400 | 2776.15 | 0 | 0.00 | 2776.15 | 2776.15 | 2776.15 | 0 |
| 1779381000 | 2776.15 | 0 | 0.00 | 2776.15 | 2776.15 | 2776.15 | 0 |
| 1779294600 | 2776.15 | 0 | 0.00 | 2776.15 | 2776.15 | 2776.15 | 0 |
| 1779208200 | 2776.15 | 0 | 0.00 | 2776.15 | 2776.15 | 2776.15 | 0 |
| 1779121800 | 2776.15 | 0 | 0.00 | 2776.15 | 2776.15 | 2776.15 | 0 |
| 1778862600 | 2776.15 | -141.01 | -4.83 | 2917.15 | 2938.95 | 2738.41 | 0 |
| 1778776200 | 2917.16 | -5.33 | -0.18 | 2922.31 | 2995 | 2897.28 | 0 |
| 1778689800 | 2922.4899 | 64.89 | 2.27 | 2853.79 | 2924.85 | 2818.63 | 0 |
| 1778603400 | 2857.6 | -60.31 | -2.07 | 2914.94 | 2947.71 | 2832.2199 | 0 |
| 1778517000 | 2917.91 | 52.4 | 1.83 | 2871.52 | 2927.68 | 2871.52 | 0 |
| 1778257800 | 2865.51 | -21.62 | -0.75 | 2880.83 | 2880.83 | 2828.86 | 0 |
| 1778171400 | 2887.13 | 71.53 | 2.54 | 2819.31 | 2892.71 | 2779.29 | 0 |
| 1778085000 | 2815.6 | 123.62 | 4.59 | 2691.07 | 2831.7 | 2691.07 | 0 |
| 1777998600 | 2691.98 | 115.31 | 4.48 | 2704.25 | 2705.42 | 2671.08 | 0 |
| 1777653000 | 2576.67 | 5.61 | 0.22 | 2575 | 2577.53 | 2574.13 | 0 |
| 1777566600 | 2571.06 | -17.14 | -0.66 | 2580.64 | 2603.65 | 2554.4 | 0 |
| 1777480200 | 2588.2 | 23.21 | 0.90 | 2565.23 | 2591.58 | 2554.4 | 0 |
| 1777393800 | 2564.9899 | -25.13 | -0.97 | 2587.28 | 2619.58 | 2558.69 | 0 |
| 1777307400 | 2590.12 | 67.73 | 2.69 | 2527.06 | 2606.73 | 2527.06 | 0 |
| 1777048200 | 2522.39 | 30.25 | 1.21 | 2492.23 | 2527.18 | 2473.43 | 0 |
| 1776961800 | 2492.14 | -18.64 | -0.74 | 2508.98 | 2538.35 | 2456.21 | 0 |
| 1776875400 | 2510.78 | -6.06 | -0.24 | 2506.01 | 2524.92 | 2480.9 | 0 |
| 1776789000 | 2516.84 | 33.13 | 1.33 | 2486.45 | 2520.11 | 2486.45 | 0 |
| 1776702600 | 2483.71 | 27.9 | 1.14 | 2466.88 | 2510.16 | 2460.35 | 0 |
| 1776443400 | 2455.81 | -19.26 | -0.78 | 2470.62 | 2478.61 | 2437.67 | 0 |
| 1776357000 | 2475.07 | 72.32 | 3.01 | 2401.93 | 2477.1 | 2401.93 | 0 |
| 1776270600 | 2402.75 | 52.36 | 2.23 | 2354.2199 | 2431.18 | 2354.2199 | 0 |
| 1776184200 | 2350.39 | 56.11 | 2.45 | 2299.78 | 2366.93 | 2299.78 | 0 |
| 1776097800 | 2294.28 | -20.79 | -0.90 | 2316.81 | 2319.45 | 2281.39 | 0 |
| 1775838600 | 2315.07 | 27.36 | 1.20 | 2291.4899 | 2354.26 | 2291.4899 | 0 |
| 1775752200 | 2287.71 | -46.61 | -2.00 | 2333.93 | 2333.93 | 2282.43 | 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
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.
