Premium
3x Long China (CHI3)
LSE
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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 2.66 | -0.02 | -0.75 | 2.66 | 2.66 | 2.66 | 15 |
| 1744821000 | 2.68 | -0.14 | -4.96 | 2.64 | 2.88 | 2.605 | 112 |
| 1744734600 | 2.82 | -0.05 | -1.74 | 2.83 | 2.845 | 2.75 | 444 |
| 1744648200 | 2.87 | 0.34 | 13.44 | 2.73 | 2.935 | 2.65 | 14880 |
| 1744389000 | 2.5299999 | 0.06 | 2.53 | 2.5299999 | 2.5299999 | 2.5299999 | 0 |
| 1744302600 | 2.4674999 | 0.26 | 11.60 | 2.645 | 2.73 | 2.32 | 2309 |
| 1744216200 | 2.211 | -0.13 | -5.55 | 2.336 | 2.626 | 2.1505 | 1424 |
| 1744129800 | 2.341 | 0.1 | 4.49 | 2.394 | 2.658 | 2.262 | 1403 |
| 1744043400 | 2.2405 | -0.58 | -20.62 | 2.242 | 2.669 | 1.8865 | 8384 |
| 1743784200 | 2.8224999 | -0.78 | -21.71 | 3 | 3.1195 | 2.6335 | 7516 |
| 1743697800 | 3.605 | -0.14 | -3.66 | 3.52 | 3.693 | 3.52 | 1999 |
| 1743611400 | 3.742 | -0.11 | -2.86 | 3.781 | 3.89 | 3.6875 | 3163 |
| 1743525000 | 3.852 | 0.12 | 3.09 | 3.818 | 3.9195 | 3.6805 | 1559 |
| 1743438600 | 3.7365 | -0.08 | -2.19 | 3.728 | 3.7805 | 3.6215 | 2210 |
| 1743183000 | 3.82 | -0.33 | -7.86 | 3.823 | 3.899 | 3.7975 | 1206 |
| 1743096600 | 4.146 | 0.18 | 4.41 | 4.146 | 4.146 | 4.146 | 2 |
| 1743010200 | 3.971 | -0.02 | -0.55 | 3.953 | 4.054 | 3.8625 | 1530 |
| 1742923800 | 3.993 | -0.1 | -2.43 | 4.066 | 4.119 | 3.958 | 1002 |
| 1742837400 | 4.0925 | -0.05 | -1.31 | 4.114 | 4.182 | 4.0685 | 801 |
| 1742578200 | 4.147 | -0.15 | -3.52 | 4.09 | 4.1715 | 3.9685 | 3925 |
| 1742491800 | 4.2985 | -0.44 | -9.31 | 4.344 | 4.3804999 | 4.2655 | 363 |
| 1742405400 | 4.74 | -0.05 | -1.04 | 4.855 | 4.91 | 4.6395 | 1772 |
| 1742319000 | 4.79 | 0 | 0.09 | 4.858 | 5.0805 | 4.636 | 11398 |
| 1742232600 | 4.7855 | 0.33 | 7.52 | 4.517 | 4.832 | 4.4285 | 2334 |
| 1741973400 | 4.4509999 | 0.29 | 6.87 | 4.308 | 4.592 | 4.308 | 15444 |
| 1741887000 | 4.165 | 0.05 | 1.34 | 3.99 | 4.224 | 3.9305 | 805 |
| 1741800600 | 4.11 | -0.05 | -1.08 | 4.11 | 4.11 | 4.11 | 319 |
| 1741714200 | 4.155 | 0.1 | 2.55 | 4.253 | 4.442 | 4.057 | 3829 |
| 1741627800 | 4.0515 | -0.31 | -7.11 | 4.1449999 | 4.1785 | 3.9095 | 3159 |
| 1741368600 | 4.3615 | -0.04 | -0.88 | 4.488 | 4.524 | 4.304 | 3398 |
| 1741282200 | 4.4 | 0.27 | 6.43 | 4.478 | 4.655 | 4.324 | 10759 |
| 1741195800 | 4.134 | 0.5 | 13.60 | 4 | 4.2105 | 3.9755 | 1592 |
| 1741109400 | 3.639 | -0.14 | -3.63 | 3.655 | 3.772 | 3.575 | 2089 |
| 1741023000 | 3.776 | 0 | 0.11 | 3.773 | 3.8335 | 3.6845 | 895 |
| 1740763800 | 3.772 | -0.4 | -9.57 | 3.755 | 3.8255 | 3.71 | 1719 |
| 1740677400 | 4.171 | -0.09 | -2.14 | 4.025 | 4.195 | 3.9805 | 402 |
| 1740591000 | 4.2619999 | 0.36 | 9.17 | 4.203 | 4.314 | 4.152 | 1556 |
| 1740504600 | 3.904 | 0.09 | 2.25 | 3.937 | 3.9765 | 3.793 | 2332 |
| 1740418200 | 3.818 | -0.57 | -12.89 | 4.12 | 4.2035 | 3.7565 | 8252 |
| 1740159000 | 4.383 | 0.31 | 7.58 | 4.244 | 4.479 | 4.219 | 9495 |
| 1740072600 | 4.074 | 0.21 | 5.38 | 3.76 | 4.28 | 3.6705 | 2248 |
| 1739986200 | 3.866 | -0.05 | -1.20 | 3.87 | 3.9185 | 3.8005 | 1089 |
| 1739899800 | 3.913 | 0.02 | 0.63 | 3.979 | 4.3065 | 3.8165 | 1229 |
| 1739813400 | 3.8885 | 0.12 | 3.20 | 3.65 | 3.933 | 3.65 | 536 |
| 1739554200 | 3.768 | 0.31 | 8.93 | 3.791 | 4.1849999 | 3.702 | 9695 |
| 1739467800 | 3.459 | -0.02 | -0.57 | 3.322 | 3.484 | 3.2575 | 8901 |
| 1739381400 | 3.479 | 0.19 | 5.63 | 3.413 | 3.512 | 3.378 | 650 |
| 1739295000 | 3.2935 | -0 | -0.00 | 3.2935 | 3.2935 | 3.2935 | 207 |
| 1739208600 | 3.2936 | 0.17 | 5.38 | 3.3227 | 3.48525 | 3.0583999 | 2184 |
| 1738949400 | 3.1255 | 0.12 | 3.83 | 3.1126999 | 3.3739 | 2.9077 | 2553 |
| 1738863000 | 3.0103 | 0.11 | 3.86 | 2.9823 | 3.10175 | 2.76025 | 1143 |
| 1738776600 | 2.8984 | -0.2 | -6.35 | 2.8891 | 2.9474999 | 2.66075 | 184 |
| 1738690200 | 3.095 | 0.21 | 7.18 | 2.9988 | 3.25465 | 2.9408 | 435 |
| 1738603800 | 2.88765 | -0.12 | -3.85 | 2.7507 | 3.13575 | 2.5957 | 1918 |
| 1738344600 | 3.00325 | -0.08 | -2.56 | 3.0764999 | 3.27675 | 2.7854 | 1414 |
| 1738258200 | 3.08205 | 0.13 | 4.53 | 2.8163999 | 3.1364 | 2.8022999 | 127 |
| 1738171800 | 2.9484 | 0.23 | 8.52 | 2.91 | 3.01355 | 2.66585 | 1220 |
| 1738085400 | 2.71685 | -0.09 | -3.06 | 2.8412 | 2.8412 | 2.7125499 | 931 |
| 1737999000 | 2.8027 | 0.11 | 3.90 | 2.7556 | 3.02815 | 2.42035 | 3282 |
| 1737739800 | 2.6976 | 0.2 | 7.83 | 2.6246 | 2.73305 | 2.4098 | 1441 |
| 1737653400 | 2.5016 | -0.02 | -0.79 | 2.4953 | 2.5033 | 2.48095 | 149 |
| 1737567000 | 2.5216 | -0.06 | -2.28 | 2.5038 | 2.5566 | 2.4746 | 3881 |
| 1737480600 | 2.58045 | -0.13 | -4.87 | 2.6671 | 2.9209 | 2.41055 | 1317 |
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
