Premium
Kraneshares Msci All China Index ETF (KALL)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.631 | 3.00333174679 | 21.01 | 21.73 | 20.8392 | 1037 | 21.27155419 | SP |
| 4 | -1.249 | -5.45653123635 | 22.89 | 22.89 | 19.09 | 5932 | 19.73410921 | SP |
| 12 | 0.571 | 2.71001423825 | 21.07 | 24.13 | 19.09 | 3901 | 21.04149901 | SP |
| 26 | -0.139 | -0.638200183655 | 21.78 | 24.13 | 19.09 | 3132 | 21.05346085 | SP |
| 52 | 3.081 | 16.6002155172 | 18.56 | 28 | 17.86 | 3705 | 22.34513788 | SP |
| 156 | -0.269 | -1.2277498859 | 21.91 | 28 | 16.29 | 3582 | 21.84611848 | SP |
| 260 | -3.069 | -12.420072845 | 24.71 | 41.3215 | 16.29 | 3579 | 26.45547776 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 21.641 | -0.03 | -0.12 | 23 | 23 | 21.56 | 1808 |
| 1745533800 | 21.6661 | 0.12 | 0.57 | 21.42 | 21.6661 | 21.42 | 357 |
| 1745447400 | 21.5429 | 0.19 | 0.91 | 21.57 | 21.73 | 21.5429 | 1191 |
| 1745361000 | 21.3496 | 0.43 | 2.07 | 21.43 | 21.43 | 21.26 | 1059 |
| 1745274600 | 20.9168 | 0.01 | 0.04 | 21.01 | 21.01 | 20.8392 | 1541 |
| 1744929000 | 20.9075 | 0.06 | 0.29 | 21.03 | 21.03 | 20.9075 | 1199 |
| 1744842600 | 20.8472 | -0.2 | -0.94 | 20.77 | 20.8472 | 20.77 | 429 |
| 1744756200 | 21.0454 | -0.13 | -0.63 | 21.09 | 21.1 | 21.03 | 615 |
| 1744669800 | 21.1779 | 0.22 | 1.03 | 21.22 | 21.26 | 21.15 | 1515 |
| 1744410600 | 20.961 | 0.57 | 2.80 | 20.705 | 20.98 | 20.7 | 410 |
| 1744324200 | 20.3905 | 0.09 | 0.43 | 20.67 | 20.67 | 20.28 | 2255 |
| 1744237800 | 20.3029 | 1.04 | 5.41 | 19.78 | 20.44 | 19.76 | 2725 |
| 1744151400 | 19.26 | -0.05 | -0.26 | 21.54 | 21.54 | 19.09 | 15660 |
| 1744065000 | 19.31 | -1.72 | -8.19 | 19.47 | 20.325 | 19.2301 | 73679 |
| 1743805800 | 21.0328 | -1.32 | -5.89 | 21.36 | 21.4 | 20.89 | 2955 |
| 1743719400 | 22.35 | -0.17 | -0.77 | 22.08 | 22.36 | 22.06 | 2227 |
| 1743633000 | 22.5241 | -0.08 | -0.37 | 22.59 | 22.6 | 22.5241 | 648 |
| 1743546600 | 22.6085 | -0.09 | -0.39 | 22.54 | 22.64 | 22.54 | 2270 |
| 1743460200 | 22.6975 | -0.06 | -0.29 | 22.51 | 22.6975 | 22.45 | 1387 |
| 1743201000 | 22.7624 | -0.46 | -1.96 | 22.89 | 22.89 | 22.7624 | 587 |
| 1743114600 | 23.2178 | 0.3 | 1.30 | 23.02 | 23.2764 | 23.02 | 2109 |
| 1743028200 | 22.9189 | -0.04 | -0.18 | 22.96 | 23.05 | 22.87 | 2126 |
| 1742941800 | 22.96 | -0.09 | -0.39 | 23.02 | 23.15 | 22.955 | 2836 |
| 1742855400 | 23.0494 | 0.04 | 0.18 | 23.15 | 23.15 | 23.035 | 1321 |
| 1742596200 | 23.0073 | -0.35 | -1.51 | 22.98 | 23.0399 | 22.955 | 2610 |
| 1742509800 | 23.3606 | -0.62 | -2.58 | 23.35 | 23.46 | 23.35 | 1407 |
| 1742423400 | 23.9784 | -0.03 | -0.12 | 24.12 | 24.12 | 23.97 | 773 |
| 1742337000 | 24.0062 | -0.03 | -0.11 | 24.11 | 24.13 | 23.96 | 3362 |
| 1742250600 | 24.032 | 0.34 | 1.45 | 23.58 | 24.032 | 23.58 | 1879 |
| 1741991400 | 23.6877 | 0.69 | 3.01 | 23.6 | 23.6877 | 23.5701 | 1013 |
| 1741905000 | 22.9964 | 0.09 | 0.38 | 22.75 | 23.0399 | 22.75 | 2017 |
| 1741818600 | 22.9084 | -0.1 | -0.42 | 22.93 | 22.93 | 22.8 | 1593 |
| 1741732200 | 23.005 | 0.4 | 1.79 | 22.99 | 23.08 | 22.885 | 4647 |
| 1741645800 | 22.6 | -0.55 | -2.36 | 22.79 | 22.79 | 22.57 | 4722 |
| 1741390200 | 23.1474 | -0 | -0.01 | 23.16 | 23.34 | 23.09 | 4884 |
| 1741303800 | 23.1486 | 0.12 | 0.52 | 23.25 | 23.32 | 23.0904 | 11077 |
| 1741217400 | 23.029 | 0.82 | 3.69 | 22.57 | 23.08 | 22.57 | 707 |
| 1741131000 | 22.2088 | 0.27 | 1.21 | 22.03 | 22.2088 | 22.03 | 267 |
| 1741044600 | 21.9431 | -0.25 | -1.11 | 22.23 | 22.27 | 21.93 | 1267 |
| 1740785400 | 22.1894 | -0.46 | -2.02 | 22.14 | 22.1894 | 22.14 | 569 |
| 1740699000 | 22.647 | -0.09 | -0.41 | 22.68 | 22.768 | 22.64 | 1006 |
| 1740612600 | 22.741 | 0.38 | 1.72 | 22.82 | 22.88 | 22.73 | 3269 |
| 1740526200 | 22.3564 | 0.12 | 0.53 | 22.4 | 22.4299 | 22.3 | 5608 |
| 1740439800 | 22.239 | -0.63 | -2.76 | 22.58 | 22.61 | 22.239 | 2602 |
| 1740180600 | 22.8692 | 0.25 | 1.10 | 22.93 | 23.02 | 22.85 | 3674 |
| 1740094200 | 22.6214 | 0.39 | 1.76 | 22.53 | 22.68 | 22.53 | 2985 |
| 1740007800 | 22.2309 | -0.11 | -0.48 | 22.36 | 22.37 | 22.2309 | 4396 |
| 1739921400 | 22.3381 | 0.03 | 0.13 | 22.46 | 22.46 | 22.28 | 2121 |
| 1739575800 | 22.31 | 0.48 | 2.22 | 22.45 | 22.45 | 22.29 | 2567 |
| 1739489400 | 21.8264 | -0.01 | -0.07 | 21.47 | 21.8399 | 21.47 | 1909 |
| 1739403000 | 21.8412 | 0.47 | 2.19 | 21.67 | 21.93 | 21.67 | 466 |
| 1739316600 | 21.3724 | -0.17 | -0.77 | 21.33 | 21.46 | 21.32 | 2161 |
| 1739230200 | 21.5387 | 0.34 | 1.62 | 21.46 | 21.5387 | 21.46 | 406 |
| 1738971000 | 21.1953 | 0.29 | 1.40 | 21.3 | 21.44 | 21.1953 | 15514 |
| 1738884600 | 20.9034 | 0.22 | 1.08 | 20.94 | 20.95 | 20.88 | 1705 |
| 1738798200 | 20.6796 | -0.41 | -1.92 | 20.74 | 20.74 | 20.65 | 6632 |
| 1738711800 | 21.085 | 0.47 | 2.26 | 20.98 | 21.085 | 20.98 | 1166 |
| 1738625400 | 20.62 | -0.14 | -0.65 | 20.46 | 20.7401 | 20.46 | 3783 |
| 1738366200 | 20.7555 | -0.32 | -1.54 | 21.07 | 21.07 | 20.7555 | 387 |
| 1738279800 | 21.08 | 0.3 | 1.46 | 20.78 | 21.17 | 20.78 | 2200 |
| 1738193400 | 20.7759 | -0.08 | -0.40 | 20.94 | 20.95 | 20.7759 | 724 |
| 1738107000 | 20.86 | 0.19 | 0.91 | 20.71 | 20.86 | 20.53 | 8009 |
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
