Premium
Strive Emerging Markets Ex China ETF (STXE)
NYSE
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 | -0.1216 | -0.442181818182 | 27.5 | 30.02 | 26.8 | 15867 | 27.12784655 | SP |
| 4 | -0.6216 | -2.22 | 28 | 30.02 | 26.74 | 18754 | 27.39008676 | SP |
| 12 | -0.3716 | -1.3390990991 | 27.75 | 30.02 | 26.74 | 17854 | 27.69614548 | SP |
| 26 | -2.8017 | -9.28326943913 | 30.1801 | 31.9 | 26.74 | 17751 | 28.5529528 | SP |
| 52 | -1.3216 | -4.60487804878 | 28.7 | 31.9 | 26.74 | 15628 | 28.85588001 | SP |
| 156 | -0.1216 | -0.442181818182 | 27.5 | 31.9 | 26.46 | 15586 | 28.68267636 | SP |
| 260 | -0.1216 | -0.442181818182 | 27.5 | 31.9 | 26.46 | 15586 | 28.68267636 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 27.3784 | 0.35 | 1.31 | 27.11 | 27.45 | 27.11 | 9843 |
| 1741905600 | 27.025 | -0.19 | -0.71 | 27.08 | 27.08 | 26.99 | 11330 |
| 1741819200 | 27.2195 | 0.23 | 0.85 | 27.33 | 27.33 | 27.07 | 8680 |
| 1741732800 | 26.99 | 0.08 | 0.30 | 27.01 | 27.07 | 26.82 | 28717 |
| 1741646400 | 26.91 | -0.47 | -1.72 | 30.02 | 30.02 | 26.8 | 7211 |
| 1741390800 | 27.38 | 0.04 | 0.15 | 27.5 | 27.5 | 27.16 | 23395 |
| 1741304400 | 27.34 | -0.16 | -0.58 | 27.37 | 27.55 | 27.2 | 47568 |
| 1741218000 | 27.5 | 0.46 | 1.70 | 27.36 | 27.5917 | 27.36 | 5487 |
| 1741131600 | 27.04 | 0.22 | 0.82 | 26.95 | 27.12 | 26.7807 | 16326 |
| 1741045200 | 26.82 | -0.2 | -0.74 | 27.23 | 27.3 | 26.74 | 12518 |
| 1740786000 | 27.02 | -0.26 | -0.97 | 27.07 | 27.2 | 26.9 | 39011 |
| 1740699600 | 27.2835 | -0.57 | -2.06 | 27.65 | 27.65 | 27.17 | 69309 |
| 1740613200 | 27.8571 | 0.05 | 0.19 | 27.9 | 28.0462 | 27.81 | 11596 |
| 1740526800 | 27.805 | -0.1 | -0.37 | 27.92 | 27.92 | 27.76 | 8606 |
| 1740440400 | 27.909 | -0.14 | -0.48 | 28.04 | 28.04 | 27.9 | 10916 |
| 1740181200 | 28.045 | -0.29 | -1.01 | 28.45 | 28.45 | 27.92 | 12539 |
| 1740094800 | 28.33 | 0.09 | 0.34 | 28.48 | 28.48 | 28.25 | 7543 |
| 1740008400 | 28.235 | 0.02 | 0.09 | 28.27 | 28.3 | 28.19 | 11396 |
| 1739922000 | 28.21 | 0.17 | 0.62 | 28.14 | 28.3 | 28.14 | 11892 |
| 1739576400 | 28.0353 | -0.03 | -0.12 | 28 | 28.12 | 27.88 | 12289 |
| 1739490000 | 28.07 | 0.03 | 0.09 | 27.91 | 28.11 | 27.8215 | 20626 |
| 1739403600 | 28.0446 | -0.11 | -0.39 | 28.01 | 28.05 | 27.71 | 23021 |
| 1739317200 | 28.1548 | 0.04 | 0.15 | 28.03 | 28.1548 | 27.98 | 7961 |
| 1739230800 | 28.1119 | 0.14 | 0.49 | 27.96 | 28.17 | 27.96 | 23359 |
| 1738971600 | 27.9752 | -0.19 | -0.66 | 28.15 | 28.22 | 27.871 | 17424 |
| 1738885200 | 28.1615 | 0.02 | 0.08 | 28.02 | 28.1615 | 28.01 | 7869 |
| 1738798800 | 28.14 | 0.05 | 0.19 | 28.07 | 28.2 | 28.06 | 25205 |
| 1738712400 | 28.0866 | 0.34 | 1.21 | 27.78 | 28.0866 | 27.71 | 21584 |
| 1738626000 | 27.7504 | -0.22 | -0.80 | 27.5 | 27.81 | 27.5 | 11964 |
| 1738366800 | 27.9749 | -0.04 | -0.13 | 27.97 | 28.1928 | 27.78 | 11768 |
| 1738280400 | 28.01 | 0.08 | 0.30 | 28.25 | 28.25 | 27.87 | 14302 |
| 1738194000 | 27.9257 | 0.31 | 1.12 | 27.8 | 27.9257 | 27.67 | 23048 |
| 1738107600 | 27.6172 | 0.13 | 0.46 | 27.93 | 27.93 | 27.42 | 21768 |
| 1738021200 | 27.49 | -0.68 | -2.41 | 27.6 | 27.76 | 27.44 | 36614 |
| 1737762000 | 28.17 | 0.2 | 0.72 | 28.24 | 28.3 | 28.17 | 6495 |
| 1737675600 | 27.97 | 0 | 0.00 | 27.97 | 27.97 | 27.97 | 0 |
| 1737589200 | 27.97 | 0 | 0.00 | 28.2091 | 28.23 | 27.96 | 65469 |
| 1737502800 | 27.97 | 0.2 | 0.71 | 27.76 | 28.0981 | 27.76 | 12420 |
| 1737157200 | 27.7718 | -0.12 | -0.43 | 28 | 28 | 27.7121 | 15998 |
| 1737070800 | 27.8919 | 0.19 | 0.69 | 27.89 | 27.93 | 27.76 | 6624 |
| 1736984400 | 27.7 | 0.36 | 1.32 | 27.6 | 27.8 | 27.59 | 13721 |
| 1736898000 | 27.34 | 0.05 | 0.19 | 27.41 | 27.43 | 27.26 | 9683 |
| 1736811600 | 27.287 | -0.21 | -0.77 | 27.24 | 27.287 | 27.07 | 20506 |
| 1736552400 | 27.5 | -0.39 | -1.40 | 27.49 | 27.54 | 27.31 | 23951 |
| 1736379600 | 27.89 | -0.22 | -0.78 | 27.9 | 27.92 | 27.81 | 8246 |
| 1736293200 | 28.11 | -0.01 | -0.04 | 28.28 | 28.3294 | 27.98 | 29866 |
| 1736206800 | 28.12 | 0.18 | 0.64 | 28.3 | 28.3398 | 28.12 | 16328 |
| 1735947600 | 27.94 | 0.26 | 0.94 | 27.88 | 28.01 | 27.88 | 19224 |
| 1735861200 | 27.68 | 0.11 | 0.40 | 27.63 | 27.76 | 27.57 | 14526 |
| 1735688400 | 27.57 | -0.13 | -0.47 | 27.68 | 27.81 | 27.54 | 7878 |
| 1735602000 | 27.7 | -0.14 | -0.50 | 27.79 | 27.79 | 27.6 | 7451 |
| 1735342800 | 27.84 | -0.05 | -0.18 | 27.77 | 27.84 | 27.67 | 5997 |
| 1735256400 | 27.89 | -0.17 | -0.59 | 27.75 | 27.93 | 27.74 | 16698 |
| 1735077840 | 28.0562 | 0.12 | 0.42 | 27.94 | 28.0599 | 27.94 | 5734 |
| 1734997200 | 27.94 | 0.1 | 0.35 | 27.86 | 28.02 | 27.81 | 14303 |
| 1734738000 | 27.8413 | 0.05 | 0.18 | 27.75 | 27.93 | 27.5527 | 20177 |
| 1734651600 | 27.79 | 0.27 | 0.98 | 27.88 | 27.88 | 27.75 | 9586 |
| 1734565200 | 27.52 | -0.98 | -3.44 | 28.53 | 28.53 | 27.52 | 161714 |
| 1734478800 | 28.5 | -0.25 | -0.87 | 28.47 | 28.71 | 28.345 | 121990 |
| 1734392400 | 28.75 | -0.08 | -0.28 | 28.71 | 28.818 | 28.71 | 18362 |
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
