Premium
Kraneshares Msci All China Index ETF (KALL)
AMEX
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 | 0.712 | 3.67010309278 | 19.4 | 20.05 | 19.17 | 694 | 19.50484741 | SP |
| 4 | -0.468 | -2.27405247813 | 20.58 | 20.99 | 19.17 | 1831 | 20.16607651 | SP |
| 12 | -1.668 | -7.65840220386 | 21.78 | 23.07 | 19.17 | 2517 | 21.10106412 | SP |
| 26 | 1.122 | 5.9083728278 | 18.99 | 28 | 17.86 | 4792 | 23.1897514 | SP |
| 52 | 3.582 | 21.6696914701 | 16.53 | 28 | 16.29 | 2954 | 22.36680769 | SP |
| 156 | -8.118 | -28.7566418704 | 28.23 | 30 | 16.29 | 3481 | 22.22484318 | SP |
| 260 | -7.578 | -27.3672806067 | 27.69 | 41.3215 | 16.29 | 3421 | 26.74070534 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 20.112 | 0.33 | 1.67 | 19.83 | 20.112 | 19.83 | 333 |
| 1737070200 | 19.7821 | -0.01 | -0.04 | 19.79 | 19.7999 | 19.765 | 800 |
| 1736983800 | 19.7897 | 0.09 | 0.44 | 19.83 | 19.83 | 19.73 | 818 |
| 1736897400 | 19.7024 | 0.44 | 2.30 | 19.68 | 19.71 | 19.68 | 244 |
| 1736811000 | 19.26 | 0.09 | 0.47 | 19.22 | 19.26 | 19.22 | 401 |
| 1736551800 | 19.17 | -0.54 | -2.72 | 19.4 | 19.4 | 19.17 | 1209 |
| 1736379000 | 19.705 | -0.09 | -0.48 | 19.63 | 19.725 | 19.57 | 929 |
| 1736292600 | 19.7993 | -0.05 | -0.26 | 19.88 | 19.91 | 19.79 | 5431 |
| 1736206200 | 19.85 | -0.27 | -1.35 | 20.22 | 20.22 | 19.85 | 4978 |
| 1735947000 | 20.1217 | 0.06 | 0.31 | 20.09 | 20.1217 | 20.083 | 805 |
| 1735860600 | 20.0602 | -0.47 | -2.29 | 20.14 | 20.15 | 20.06 | 2268 |
| 1735687800 | 20.5295 | -0.2 | -0.96 | 20.54 | 20.61 | 20.5 | 7545 |
| 1735601400 | 20.7276 | -0.14 | -0.68 | 20.79 | 20.79 | 20.7276 | 130 |
| 1735342200 | 20.87 | -0.11 | -0.50 | 20.78 | 20.91 | 20.78 | 985 |
| 1735255800 | 20.9758 | 0.04 | 0.20 | 20.93 | 20.99 | 20.93 | 1218 |
| 1735077840 | 20.9345 | 0.18 | 0.87 | 20.92 | 20.97 | 20.92 | 1219 |
| 1734996600 | 20.7537 | 0.1 | 0.48 | 20.59 | 20.7537 | 20.59 | 841 |
| 1734737400 | 20.6545 | 0.07 | 0.33 | 20.58 | 20.695 | 20.58 | 1310 |
| 1734651000 | 20.5866 | 0.13 | 0.62 | 20.63 | 20.63 | 20.5866 | 1120 |
| 1734564600 | 20.46 | -0.33 | -1.58 | 20.56 | 20.77 | 20.46 | 2220 |
| 1734478200 | 20.7893 | -0.2 | -0.93 | 20.61 | 20.7893 | 20.61 | 742 |
| 1734391800 | 20.985 | -0.26 | -1.20 | 21.08 | 21.09 | 20.97 | 1882 |
| 1734132600 | 21.24 | -0.34 | -1.56 | 21.25 | 21.33 | 21.19 | 1651 |
| 1734046200 | 21.5766 | 0.11 | 0.49 | 21.51 | 21.68 | 21.51 | 559 |
| 1733959800 | 21.4705 | -0.17 | -0.80 | 21.46 | 21.4705 | 21.38 | 1926 |
| 1733873400 | 21.6442 | -1.05 | -4.61 | 21.67 | 21.69 | 21.64 | 1386 |
| 1733787000 | 22.69 | 1.61 | 7.64 | 22.5 | 23 | 22.5 | 3299 |
| 1733527800 | 21.08 | 0.14 | 0.67 | 21.16 | 21.1801 | 21.08 | 7493 |
| 1733441400 | 20.9393 | 0.12 | 0.60 | 20.9 | 20.95 | 20.89 | 4107 |
| 1733355000 | 20.8149 | -0.19 | -0.88 | 20.96 | 20.96 | 20.79 | 3790 |
| 1733268600 | 21.0006 | 0.08 | 0.39 | 20.98 | 21.0488 | 20.95 | 2192 |
| 1733182200 | 20.9192 | -0.01 | -0.06 | 20.89 | 20.9192 | 20.87 | 4601 |
| 1732917840 | 20.9319 | 0.02 | 0.11 | 20.75 | 20.9319 | 20.75 | 1345 |
| 1732750200 | 20.9096 | 0.51 | 2.50 | 20.87 | 20.92 | 20.87 | 756 |
| 1732663800 | 20.3992 | -0.08 | -0.39 | 20.53 | 20.53 | 20.37 | 2837 |
| 1732577400 | 20.48 | -0.01 | -0.05 | 20.4 | 20.49 | 20.4 | 4331 |
| 1732318200 | 20.49 | -0.6 | -2.83 | 20.53 | 20.55 | 20.45 | 6731 |
| 1732231800 | 21.0868 | -0.06 | -0.28 | 21.08 | 21.0899 | 21.0401 | 765 |
| 1732145400 | 21.147 | 0.05 | 0.26 | 21.18 | 21.1899 | 21.12 | 1853 |
| 1732059000 | 21.0931 | -0.12 | -0.55 | 21.08 | 21.12 | 21.08 | 1352 |
| 1731972600 | 21.21 | 0.25 | 1.19 | 21.13 | 21.21 | 21.13 | 1157 |
| 1731713400 | 20.9598 | -0.04 | -0.19 | 21.01 | 21.01 | 20.92 | 2344 |
| 1731627000 | 21 | -0.23 | -1.08 | 21.12 | 21.12 | 20.98 | 1309 |
| 1731540600 | 21.23 | -0.03 | -0.12 | 21.45 | 21.45 | 21.2 | 3267 |
| 1731454200 | 21.2552 | -0.59 | -2.71 | 21.34 | 21.3799 | 21.2 | 7726 |
| 1731367800 | 21.848 | 0.09 | 0.40 | 21.92 | 21.92 | 21.81 | 2219 |
| 1731108600 | 21.76 | -1.26 | -5.49 | 21.9 | 21.9 | 21.62 | 6918 |
| 1731022200 | 23.0245 | 1.15 | 5.24 | 22.84 | 23.07 | 22.84 | 1777 |
| 1730935800 | 21.8791 | -0.56 | -2.51 | 21.73 | 21.97 | 21.66 | 7468 |
| 1730849400 | 22.4413 | 0.49 | 2.23 | 22.52 | 22.56 | 22.4 | 10260 |
| 1730763000 | 21.952 | 0.23 | 1.05 | 22.04 | 22.04 | 21.95 | 565 |
| 1730500200 | 21.7242 | 0.08 | 0.38 | 21.8 | 21.89 | 21.7242 | 783 |
| 1730413800 | 21.6426 | -0.1 | -0.47 | 21.65 | 21.65 | 21.52 | 2220 |
| 1730327400 | 21.7441 | -0.17 | -0.79 | 21.53 | 21.7441 | 21.53 | 1231 |
| 1730241000 | 21.9165 | -0.23 | -1.02 | 22.2 | 22.2 | 21.9165 | 1436 |
| 1730154600 | 22.1429 | 0.29 | 1.34 | 21.92 | 22.18 | 21.92 | 595 |
| 1729895400 | 21.85 | 0.07 | 0.32 | 21.78 | 21.892 | 21.78 | 1600 |
| 1729809000 | 21.7801 | -0.18 | -0.81 | 21.83 | 21.8555 | 21.655 | 10940 |
| 1729722600 | 21.9582 | -0.14 | -0.64 | 22.13 | 22.1542 | 21.9201 | 11803 |
| 1729636200 | 22.1006 | 0.26 | 1.21 | 21.955 | 22.14 | 21.955 | 2778 |
| 1729549800 | 21.8367 | -0.26 | -1.17 | 21.83 | 21.906 | 21.825 | 5107 |
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
