Premium
Frk Msci Ch Etf (CHPA)
LSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa 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 |
|---|---|---|---|---|---|---|---|
| 1734456600 | 16.276 | 0.18 | 1.11 | 16.187999 | 16.283999 | 16.079 | 300 |
| 1734370200 | 16.097999 | -0.24 | -1.49 | 16.097999 | 16.097999 | 16.097999 | 0 |
| 1734111000 | 16.341 | -0.22 | -1.33 | 16.341 | 16.341 | 16.341 | 0 |
| 1734024600 | 16.561 | 0.11 | 0.65 | 16.561 | 16.561 | 16.561 | 0 |
| 1733938200 | 16.454 | -0.15 | -0.92 | 16.454 | 16.454 | 16.454 | 0 |
| 1733851800 | 16.607 | -0.97 | -5.50 | 16.574 | 16.672999 | 16.561 | 800 |
| 1733765400 | 17.574 | 1.16 | 7.04 | 17.574 | 17.574 | 17.574 | 0 |
| 1733506200 | 16.418 | 0.2 | 1.25 | 16.418 | 16.418 | 16.418 | 0 |
| 1733419800 | 16.215 | 0.13 | 0.80 | 16.215 | 16.215 | 16.215 | 0 |
| 1733333400 | 16.087 | -0.28 | -1.72 | 16.087 | 16.087 | 16.087 | 0 |
| 1733247000 | 16.367999 | 0.09 | 0.57 | 16.367999 | 16.367999 | 16.367999 | 0 |
| 1733160600 | 16.276 | 0.04 | 0.27 | 16.276 | 16.276 | 16.276 | 0 |
| 1732901400 | 16.232 | 0.25 | 1.58 | 16.232 | 16.232 | 16.232 | 0 |
| 1732815000 | 15.98 | -0.15 | -0.92 | 15.992 | 16.01 | 15.946 | 150 |
| 1732728600 | 16.128 | 0.32 | 2.02 | 16.128 | 16.128 | 16.128 | 0 |
| 1732642200 | 15.809 | -0.03 | -0.16 | 15.809 | 15.809 | 15.809 | 0 |
| 1732555800 | 15.835 | -0.13 | -0.83 | 15.842 | 15.875 | 15.799 | 150 |
| 1732296600 | 15.968 | -0.4 | -2.44 | 15.968 | 15.968 | 15.968 | 0 |
| 1732210200 | 16.367999 | 0.12 | 0.72 | 16.367999 | 16.367999 | 16.367999 | 0 |
| 1732123800 | 16.251 | 0 | 0.00 | 16.251 | 16.251 | 16.251 | 0 |
| 1732037400 | 16.251 | 0.01 | 0.06 | 16.41 | 16.684 | 16.097 | 54 |
| 1731951000 | 16.241 | 0 | 0.02 | 16.241 | 16.241 | 16.241 | 0 |
| 1731691800 | 16.236999 | -0.09 | -0.52 | 16.236999 | 16.236999 | 16.236999 | 0 |
| 1731605400 | 16.322 | -0.16 | -0.94 | 16.322 | 16.322 | 16.322 | 0 |
| 1731519000 | 16.477 | 0.08 | 0.51 | 16.674 | 16.99 | 16.453 | 150 |
| 1731432600 | 16.393999 | -0.37 | -2.22 | 16.393999 | 16.393999 | 16.393999 | 0 |
| 1731346200 | 16.765999 | 0.19 | 1.16 | 16.788 | 16.827 | 16.727 | 2700 |
| 1731087000 | 16.573 | -0.82 | -4.69 | 16.648 | 16.686 | 16.546 | 1892 |
| 1731000600 | 17.389 | 0.69 | 4.13 | 17.312 | 17.601 | 17.23 | 489 |
| 1730914200 | 16.699 | -0.18 | -1.07 | 16.699 | 16.699 | 16.699 | 0 |
| 1730827800 | 16.879 | 0.33 | 2.01 | 16.879 | 16.879 | 16.879 | 0 |
| 1730741400 | 16.547 | 0.25 | 1.50 | 16.547 | 16.547 | 16.547 | 0 |
| 1730482200 | 16.302 | -0.03 | -0.17 | 16.302 | 16.302 | 16.302 | 0 |
| 1730395800 | 16.329 | 0.08 | 0.50 | 16.329 | 16.329 | 16.329 | 0 |
| 1730309400 | 16.247 | -0.25 | -1.50 | 16.247 | 16.247 | 16.247 | 0 |
| 1730223000 | 16.495 | -0.13 | -0.79 | 16.495 | 16.495 | 16.495 | 0 |
| 1730136600 | 16.626 | 0.2 | 1.24 | 16.626 | 16.626 | 16.626 | 0 |
| 1729873800 | 16.422999 | 0.19 | 1.15 | 16.422999 | 16.422999 | 16.422999 | 0 |
| 1729787400 | 16.236 | -0.29 | -1.77 | 16.236 | 16.236 | 16.236 | 0 |
| 1729701000 | 16.529 | -0.05 | -0.32 | 16.616 | 16.619 | 16.489 | 639 |
| 1729614600 | 16.582 | 0.29 | 1.80 | 16.582 | 16.582 | 16.582 | 0 |
| 1729528200 | 16.289 | -0.24 | -1.44 | 16.289 | 16.289 | 16.289 | 489 |
| 1729269000 | 16.527 | 0.81 | 5.18 | 16.527 | 16.527 | 16.527 | 0 |
| 1729182600 | 15.713 | -0.48 | -2.96 | 15.854 | 16.029 | 15.584 | 150 |
| 1729096200 | 16.192 | 0.19 | 1.19 | 16.16 | 16.192 | 15.819 | 450 |
| 1729009800 | 16.001999 | -0.91 | -5.39 | 16.001999 | 16.001999 | 16.001999 | 0 |
| 1728923400 | 16.914 | -0.29 | -1.69 | 16.86 | 17.157 | 16.616 | 900 |
| 1728664200 | 17.205 | 0.1 | 0.60 | 17.205 | 17.205 | 17.205 | 0 |
| 1728577800 | 17.103 | -0.1 | -0.58 | 17.103 | 17.103 | 17.103 | 0 |
| 1728491400 | 17.202 | -0.44 | -2.48 | 16.98 | 17.271 | 16.847 | 450 |
| 1728405000 | 17.639 | -1.36 | -7.16 | 17.639 | 17.639 | 17.639 | 0 |
| 1728318600 | 18.999 | 0.5 | 2.70 | 18.999 | 18.999 | 18.999 | 0 |
| 1728059400 | 18.5 | 0.43 | 2.41 | 18.5 | 18.5 | 18.5 | 0 |
| 1727973000 | 18.065 | 0.23 | 1.29 | 18.065 | 18.065 | 18.065 | 0 |
| 1727886600 | 17.835 | 1.15 | 6.86 | 17.835 | 17.835 | 17.835 | 0 |
| 1727800200 | 16.69 | 0.23 | 1.40 | 16.69 | 16.69 | 16.69 | 0 |
| 1727713800 | 16.46 | 0.6 | 3.81 | 16.46 | 16.46 | 16.46 | 0 |
| 1727454600 | 15.856 | 0.54 | 3.53 | 15.856 | 15.856 | 15.856 | 0 |
| 1727368200 | 15.316 | 1.05 | 7.33 | 15.316 | 15.316 | 15.316 | 0 |
| 1727281800 | 14.27 | -0.04 | -0.27 | 14.27 | 14.27 | 14.27 | 0 |
| 1727195400 | 14.309 | 0.88 | 6.58 | 14.309 | 14.309 | 14.309 | 0 |
| 1727109000 | 13.425 | 0.06 | 0.43 | 13.425 | 13.425 | 13.425 | 0 |
| 1726849800 | 13.367 | 0.03 | 0.23 | 13.367 | 13.367 | 13.367 | 0 |
| 1726763400 | 13.336 | 0.24 | 1.86 | 13.336 | 13.336 | 13.336 | 0 |
| 1726677000 | 13.093 | -0.09 | -0.69 | 13.093 | 13.093 | 13.093 | 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
