Premium
Korea Fund Inc (KF)
NYSE
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 | 0.49 | 2.50639386189 | 19.55 | 20.24 | 18.93 | 20206 | 19.91263946 | CS |
| 4 | -1.19 | -5.60527555346 | 21.23 | 21.48 | 18.15 | 17476 | 20.28552775 | CS |
| 12 | 0.02 | 0.0999000999001 | 20.02 | 22.32 | 18.15 | 11589 | 20.4072392 | CS |
| 26 | -2.44 | -10.8540925267 | 22.48 | 22.48 | 18.15 | 16378 | 20.15112522 | CS |
| 52 | -3.12 | -13.4715025907 | 23.16 | 26.3 | 18.15 | 14822 | 21.84935182 | CS |
| 156 | -9.8 | -32.8418230563 | 29.84 | 30.69 | 18.15 | 12519 | 22.4987221 | CS |
| 260 | -3.58 | -15.1566469094 | 23.62 | 46.88 | 18.15 | 9981 | 26.01724858 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744929600 | 20.04 | 0.06 | 0.30 | 20.01 | 20.1599 | 19.91 | 2995 |
| 1744843200 | 19.98 | -0.03 | -0.15 | 19.88 | 20.24 | 19.85 | 26951 |
| 1744756800 | 20.01 | 0.17 | 0.86 | 19.85 | 20.1 | 19.8277 | 19259 |
| 1744670400 | 19.84 | -0.29 | -1.44 | 20.13 | 20.22 | 19.55 | 39876 |
| 1744411200 | 20.13 | 0.82 | 4.25 | 19.69 | 20.16 | 19 | 10016 |
| 1744324800 | 19.31 | -0.44 | -2.23 | 19.55 | 19.75 | 18.93 | 4930 |
| 1744238400 | 19.75 | 1.41 | 7.69 | 18.42 | 19.75 | 18.15 | 12871 |
| 1744152000 | 18.34 | -0.66 | -3.47 | 19.15 | 19.5828 | 18.3207 | 9838 |
| 1744065600 | 19 | -0.31 | -1.58 | 19.13 | 19.33 | 18.855 | 15074 |
| 1743806400 | 19.3059 | -0.69 | -3.47 | 19.4 | 19.4348 | 19.24 | 4643 |
| 1743720000 | 20 | -0.2 | -0.99 | 19.92 | 20 | 19.74 | 33814 |
| 1743633600 | 20.2 | 0.02 | 0.10 | 20.05 | 20.34 | 20.0361 | 9775 |
| 1743547200 | 20.18 | 0.22 | 1.10 | 19.97 | 20.2599 | 19.96 | 2204 |
| 1743460800 | 19.96 | -0.17 | -0.84 | 19.87 | 20.0041 | 19.7568 | 13121 |
| 1743201600 | 20.13 | -0.76 | -3.64 | 20.73 | 20.97 | 20.13 | 14027 |
| 1743115200 | 20.8901 | -0.12 | -0.57 | 21.29 | 21.29 | 20.6682 | 8425 |
| 1743028800 | 21.01 | 0 | 0.00 | 21.1 | 21.15 | 20.99 | 10857 |
| 1742942400 | 21.01 | -0.27 | -1.27 | 21.08 | 21.1996 | 20.93 | 69366 |
| 1742856000 | 21.28 | 0.15 | 0.71 | 21.35 | 21.48 | 21.2688 | 16493 |
| 1742596800 | 21.13 | -0.16 | -0.74 | 21.35 | 21.35 | 20.905 | 17012 |
| 1742510400 | 21.2873 | 0.05 | 0.22 | 21.23 | 21.32 | 21.1264 | 9941 |
| 1742424000 | 21.24 | -0.08 | -0.38 | 21.25 | 21.36 | 20.9 | 6972 |
| 1742337600 | 21.32 | 0.15 | 0.71 | 20.96 | 21.45 | 20.8572 | 40551 |
| 1742251200 | 21.1703 | 0.61 | 2.97 | 20.71 | 21.2035 | 20.71 | 5287 |
| 1741992000 | 20.56 | 0.19 | 0.93 | 20.49 | 20.6572 | 20.24 | 6943 |
| 1741905600 | 20.37 | -0.08 | -0.37 | 20.46 | 20.4892 | 20.2602 | 4229 |
| 1741819200 | 20.445 | 0.27 | 1.33 | 20.53 | 20.72 | 20.4192 | 2674 |
| 1741732800 | 20.1772 | -0.05 | -0.26 | 20.24 | 20.24 | 20.02 | 1255 |
| 1741646400 | 20.23 | -0.38 | -1.84 | 20.35 | 20.465 | 20.23 | 7441 |
| 1741390800 | 20.6088 | 0.18 | 0.88 | 20.81 | 20.8164 | 20.5976 | 5397 |
| 1741304400 | 20.43 | -0.32 | -1.54 | 20.55 | 20.55 | 20.39 | 9934 |
| 1741218000 | 20.7499 | 0.42 | 2.07 | 20.33 | 20.7499 | 20.33 | 4412 |
| 1741131600 | 20.33 | -0.02 | -0.10 | 20.3075 | 20.3613 | 20.1812 | 14766 |
| 1741045200 | 20.3501 | -0.04 | -0.21 | 20.37 | 20.72 | 20.35 | 8521 |
| 1740786000 | 20.3936 | -0.37 | -1.76 | 20.49 | 20.49 | 20.27 | 6428 |
| 1740699600 | 20.76 | -0.54 | -2.54 | 21.11 | 21.19 | 20.6 | 4248 |
| 1740613200 | 21.3 | 0.19 | 0.90 | 21.12 | 21.33 | 21.12 | 1113 |
| 1740526800 | 21.11 | 0.01 | 0.05 | 21.29 | 21.44 | 21.02 | 2471 |
| 1740440400 | 21.1 | -0.11 | -0.52 | 21.02 | 21.31 | 21.02 | 20435 |
| 1740181200 | 21.21 | -0.24 | -1.12 | 21.33 | 22.32 | 21.1801 | 11421 |
| 1740094800 | 21.45 | 0.09 | 0.42 | 22.32 | 22.32 | 21.12 | 8503 |
| 1740008400 | 21.3604 | 0.33 | 1.57 | 21.43 | 21.43 | 21.21 | 2359 |
| 1739922000 | 21.03 | 0.19 | 0.91 | 20.94 | 21.3887 | 20.94 | 12132 |
| 1739576400 | 20.84 | 0.05 | 0.24 | 20.91 | 20.9499 | 20.84 | 4847 |
| 1739490000 | 20.79 | 0.48 | 2.36 | 20.29 | 20.7929 | 20.29 | 8595 |
| 1739403600 | 20.31 | 0.02 | 0.10 | 20.21 | 20.32 | 20.1615 | 2910 |
| 1739317200 | 20.29 | 0.15 | 0.74 | 20.48 | 20.48 | 20.135 | 28899 |
| 1739230800 | 20.14 | 0.28 | 1.41 | 19.91 | 20.1899 | 19.91 | 8047 |
| 1738971600 | 19.86 | -0.24 | -1.19 | 19.8701 | 20.05 | 19.86 | 13804 |
| 1738885200 | 20.1 | 0.27 | 1.36 | 20.1 | 20.17 | 19.9 | 5619 |
| 1738798800 | 19.83 | 0.08 | 0.41 | 19.76 | 19.884 | 19.72 | 7441 |
| 1738712400 | 19.7481 | 0.29 | 1.51 | 19.56 | 19.7481 | 19.56 | 7257 |
| 1738626000 | 19.455 | -0.18 | -0.89 | 19.27 | 19.55 | 19.22 | 2375 |
| 1738366800 | 19.63 | -0.26 | -1.31 | 19.85 | 19.87 | 19.6203 | 18273 |
| 1738280400 | 19.89 | 0.15 | 0.75 | 19.79 | 20.05 | 19.79 | 1395 |
| 1738194000 | 19.7418 | 0.03 | 0.17 | 19.79 | 20.0565 | 19.72 | 4079 |
| 1738107600 | 19.7079 | -0.02 | -0.11 | 19.79 | 20.165 | 19.7079 | 7953 |
| 1738021200 | 19.73 | -0.42 | -2.08 | 19.97 | 19.97 | 19.719 | 9181 |
| 1737762000 | 20.15 | 0.08 | 0.40 | 20.02 | 20.1787 | 19.21 | 7219 |
| 1737675600 | 20.07 | 0 | 0.00 | 20.07 | 20.07 | 20.07 | 0 |
| 1737589200 | 20.07 | 0.21 | 1.06 | 20.01 | 20.13 | 20.01 | 12804 |
| 1737502800 | 19.86 | 0.08 | 0.40 | 19.87 | 19.94 | 19.8 | 43029 |
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
