Premium
Frk China Etf (FRCH)
LSE
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 21.945 | 0.48 | 2.21 | 22.145 | 22.3825 | 21.7725 | 11994 |
| 1739467800 | 21.47 | -0.21 | -0.96 | 21.445 | 21.775 | 21.24 | 16176 |
| 1739381400 | 21.6775 | 0.34 | 1.59 | 21.64 | 21.96 | 21.485 | 38690 |
| 1739295000 | 21.3375 | -0.03 | -0.12 | 21.115 | 21.4575 | 20.7875 | 15382 |
| 1739208600 | 21.3625 | 0.39 | 1.87 | 21.425 | 21.475 | 21.1825 | 19847 |
| 1738949400 | 20.97 | 0.34 | 1.64 | 20.905 | 21.5625 | 20.6475 | 16556 |
| 1738863000 | 20.6325 | 0.39 | 1.91 | 20.705 | 20.7375 | 20.6275 | 17935 |
| 1738776600 | 20.245 | -0.43 | -2.08 | 20.22 | 20.6625 | 20.0825 | 135833 |
| 1738690200 | 20.675 | 0.4 | 1.97 | 20.53 | 20.88 | 20.415 | 169814 |
| 1738603800 | 20.275 | -0.31 | -1.49 | 20.2 | 20.595 | 19.7615 | 19737 |
| 1738344600 | 20.5825 | -0.12 | -0.56 | 20.735 | 20.895 | 20.3095 | 12204 |
| 1738258200 | 20.6975 | 0.23 | 1.14 | 20.24 | 20.7275 | 19.685 | 12152 |
| 1738171800 | 20.465 | 0.56 | 2.81 | 20.545 | 20.7325 | 19.7675 | 14191 |
| 1738085400 | 19.905 | -0.17 | -0.84 | 20.105 | 20.3755 | 19.5975 | 17220 |
| 1737999000 | 20.073 | 0.2 | 0.99 | 20.07 | 20.474 | 19.934 | 18829 |
| 1737739800 | 19.876 | 0.28 | 1.44 | 19.9 | 20.3625 | 19.462 | 88566 |
| 1737653400 | 19.593 | -0.07 | -0.37 | 19.672 | 20.0375 | 19.347 | 1587897 |
| 1737567000 | 19.665 | -0.14 | -0.71 | 19.736 | 19.773 | 19.572 | 2044873 |
| 1737480600 | 19.806 | -0.4 | -1.96 | 20.13 | 20.197 | 19.656 | 39658 |
| 1737394200 | 20.2025 | 0.32 | 1.62 | 20.14 | 20.2725 | 20.0625 | 55812 |
| 1737135000 | 19.88 | 0.48 | 2.50 | 19.888 | 19.9365 | 19.834 | 5214 |
| 1737048600 | 19.395 | 0.02 | 0.10 | 19.544 | 19.7845 | 19.051 | 1670 |
| 1736962200 | 19.375 | 0.09 | 0.46 | 19.33 | 19.5805 | 18.79 | 45950 |
| 1736875800 | 19.287 | 0.39 | 2.06 | 19.287 | 19.287 | 19.287 | 9223 |
| 1736789400 | 18.897 | 0.01 | 0.05 | 19.076 | 19.1 | 18.679 | 8654 |
| 1736530200 | 18.888 | -0.27 | -1.43 | 18.942 | 19.479 | 18.55 | 8865 |
| 1736443800 | 19.162 | 0.13 | 0.70 | 19.162 | 19.162 | 19.162 | 49137 |
| 1736357400 | 19.028 | -0.02 | -0.09 | 18.972 | 19.24 | 18.906 | 5256 |
| 1736271000 | 19.045 | -0.19 | -1.01 | 18.986 | 19.262 | 18.919 | 5895 |
| 1736184600 | 19.239 | -0.25 | -1.26 | 19.67 | 19.7405 | 19.205 | 3090 |
| 1735925400 | 19.485 | -0.07 | -0.38 | 19.498 | 19.498 | 19.479 | 8085 |
| 1735839000 | 19.559 | -0.02 | -0.08 | 19.336 | 19.721 | 19.24 | 13292 |
| 1735666200 | 19.575 | -0.11 | -0.54 | 19.572 | 19.638 | 19.518 | 1813 |
| 1735579800 | 19.682 | -0.04 | -0.19 | 19.728 | 19.728 | 19.661 | 2622 |
| 1735320600 | 19.72 | 0.02 | 0.12 | 19.836 | 20.237 | 19.253 | 41243 |
| 1735061400 | 19.696 | 0 | 0.00 | 19.696 | 19.696 | 19.696 | 913 |
| 1734975000 | 19.696 | 0.05 | 0.24 | 19.696 | 19.696 | 19.696 | 1367 |
| 1734715800 | 19.648 | 0.07 | 0.34 | 19.648 | 19.648 | 19.648 | 4516 |
| 1734629400 | 19.582 | 0.15 | 0.78 | 19.552 | 19.784 | 19.176 | 5963 |
| 1734543000 | 19.43 | -0.05 | -0.26 | 19.5 | 19.682 | 19.112 | 7528 |
| 1734456600 | 19.481 | 0.15 | 0.77 | 19.406 | 19.525 | 19.373 | 4004 |
| 1734370200 | 19.333 | -0.31 | -1.59 | 19.45 | 19.45 | 19.301 | 3879 |
| 1734111000 | 19.645 | -0.2 | -1.01 | 19.73 | 19.8885 | 19.485 | 44443 |
| 1734024600 | 19.846 | 0.16 | 0.82 | 19.968 | 20.0775 | 19.544 | 6225 |
| 1733938200 | 19.685 | -0.21 | -1.06 | 19.718 | 20.02 | 19.506 | 8238 |
| 1733851800 | 19.895 | -0.96 | -4.61 | 19.824 | 20.0105 | 19.674 | 11441 |
| 1733765400 | 20.8575 | 1.49 | 7.71 | 20.025 | 21.2075 | 20.025 | 27988 |
| 1733506200 | 19.365 | 0.25 | 1.30 | 19.45 | 19.584 | 19.343 | 4503 |
| 1733419800 | 19.116 | 0.07 | 0.39 | 19.19 | 19.19 | 19.107 | 17478 |
| 1733333400 | 19.041 | -0.35 | -1.82 | 19.096 | 19.112 | 19.023 | 7734 |
| 1733247000 | 19.393 | 0.19 | 0.96 | 19.304 | 19.393 | 19.274 | 9386 |
| 1733160600 | 19.208 | 0.1 | 0.51 | 19.182 | 19.495 | 19.021 | 13276 |
| 1732901400 | 19.111 | 0.18 | 0.93 | 19.158 | 19.158 | 19.095 | 1115 |
| 1732815000 | 18.935 | -0.23 | -1.18 | 18.935 | 18.935 | 18.935 | 3589 |
| 1732728600 | 19.161 | 0.27 | 1.42 | 19.246 | 19.415 | 19.047 | 5898 |
| 1732642200 | 18.892 | -0.02 | -0.10 | 18.878 | 18.982 | 18.822 | 2469 |
| 1732555800 | 18.911 | -0.08 | -0.40 | 18.906 | 18.954 | 18.873 | 10312 |
| 1732296600 | 18.987 | -0.39 | -1.99 | 19.018 | 19.367 | 18.759 | 7024 |
| 1732210200 | 19.372 | -0.09 | -0.46 | 19.418 | 19.418 | 19.371 | 39925 |
| 1732123800 | 19.461 | 0.12 | 0.62 | 19.46 | 19.563 | 19.381 | 19002 |
| 1732037400 | 19.342 | -0.07 | -0.38 | 19.368 | 19.411 | 19.306 | 10024 |
| 1731951000 | 19.416 | 0.15 | 0.79 | 19.466 | 19.466 | 19.416 | 4912 |
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
