Premium
Kingsbarn Tactical Bond ETF (KDRN)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0462 | 0.201307189542 | 22.95 | 22.9962 | 22.745 | 0 | 22.745 | SP |
| 4 | 0.1362 | 0.595800524934 | 22.86 | 23.03 | 22.745 | 116 | 22.80169193 | SP |
| 12 | -0.4438 | -1.8933447099 | 23.44 | 24.02 | 22.5178 | 42 | 22.80663538 | SP |
| 26 | -0.5555 | -2.35864077752 | 23.5517 | 24.034 | 21.07 | 19 | 22.83812349 | SP |
| 52 | 0.384 | 1.69819831772 | 22.6122 | 25.62 | 21.07 | 218 | 22.85618385 | SP |
| 156 | -0.9523 | -3.97644946448 | 23.9485 | 25.62 | 20.83 | 1035 | 22.6245235 | SP |
| 260 | -2.0438 | -8.16214057508 | 25.04 | 25.62 | 20.83 | 990 | 22.63197213 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 22.9962 | 0.1 | 0.42 | 22.9962 | 22.9962 | 22.9962 | 3 |
| 1739489400 | 22.8989 | 0.15 | 0.68 | 22.8989 | 22.8989 | 22.8989 | 0 |
| 1739403000 | 22.745 | -0.15 | -0.63 | 22.745 | 22.745 | 22.745 | 1 |
| 1739316600 | 22.89 | -0.06 | -0.26 | 22.89 | 22.89 | 22.89 | 0 |
| 1739230200 | 22.9486 | -0 | -0.01 | 22.9486 | 22.9486 | 22.9486 | 0 |
| 1738971000 | 22.95 | -0.04 | -0.18 | 22.95 | 22.95 | 22.95 | 0 |
| 1738884600 | 22.9923 | -0.02 | -0.08 | 23.03 | 23.03 | 22.9923 | 18 |
| 1738798200 | 23.01 | 0.08 | 0.35 | 23.01 | 23.01 | 23.01 | 0 |
| 1738711800 | 22.93 | 0.02 | 0.09 | 22.93 | 22.93 | 22.93 | 0 |
| 1738625400 | 22.9084 | 0.03 | 0.14 | 22.9084 | 22.9084 | 22.9084 | 0 |
| 1738366200 | 22.8772 | -0.03 | -0.13 | 22.8772 | 22.8772 | 22.8772 | 0 |
| 1738279800 | 22.9071 | 0.02 | 0.07 | 22.9071 | 22.9071 | 22.9071 | 0 |
| 1738193400 | 22.89 | -0.01 | -0.04 | 22.89 | 22.89 | 22.89 | 0 |
| 1738107000 | 22.9 | 0 | 0.00 | 22.9 | 22.9 | 22.9 | 1 |
| 1738020600 | 22.9 | 0.08 | 0.35 | 22.9 | 22.9 | 22.9 | 0 |
| 1737761400 | 22.8191 | 0 | 0.02 | 22.8191 | 22.8191 | 22.8191 | 2 |
| 1737675000 | 22.815 | 0 | 0.00 | 22.815 | 22.815 | 22.815 | 0 |
| 1737588600 | 22.815 | -0.03 | -0.11 | 22.815 | 22.815 | 22.815 | 0 |
| 1737502200 | 22.84 | 0.04 | 0.18 | 22.84 | 22.84 | 22.84 | 0 |
| 1737156600 | 22.8 | 0.02 | 0.09 | 22.86 | 22.86 | 22.8 | 2073 |
| 1737070200 | 22.7785 | 0.1 | 0.46 | 22.7785 | 22.7785 | 22.7785 | 0 |
| 1736983800 | 22.6744 | 0.13 | 0.57 | 22.6744 | 22.6744 | 22.6744 | 2 |
| 1736897400 | 22.545 | 0.03 | 0.12 | 22.52 | 22.545 | 22.52 | 2 |
| 1736811000 | 22.5178 | -0.04 | -0.19 | 22.5178 | 22.5178 | 22.5178 | 0 |
| 1736551800 | 22.56 | -0.1 | -0.42 | 22.66 | 22.66 | 22.56 | 2 |
| 1736379000 | 22.655 | 0.02 | 0.09 | 22.655 | 22.655 | 22.655 | 0 |
| 1736292600 | 22.635 | -0.06 | -0.26 | 22.635 | 22.635 | 22.635 | 0 |
| 1736206200 | 22.695 | -0.03 | -0.13 | 22.695 | 22.695 | 22.695 | 0 |
| 1735947000 | 22.725 | -0.02 | -0.07 | 22.725 | 22.725 | 22.725 | 0 |
| 1735860600 | 22.74 | -0 | -0.02 | 22.96 | 22.96 | 22.74 | 3 |
| 1735687800 | 22.7439 | -0.03 | -0.12 | 22.64 | 22.7439 | 22.64 | 1 |
| 1735601400 | 22.7716 | 0.04 | 0.18 | 22.7716 | 22.7716 | 22.7716 | 0 |
| 1735342200 | 22.7305 | -0.05 | -0.21 | 22.7305 | 22.7305 | 22.7305 | 2 |
| 1735255800 | 22.7791 | 0.05 | 0.21 | 22.8 | 22.8 | 22.7791 | 104 |
| 1735077840 | 22.7321 | -0.27 | -1.19 | 22.7321 | 22.7321 | 22.7321 | 0 |
| 1734996600 | 23.005 | -0.06 | -0.25 | 23.005 | 23.005 | 23.005 | 0 |
| 1734737400 | 23.0623 | 0.13 | 0.58 | 23.0623 | 23.0623 | 23.0623 | 0 |
| 1734651000 | 22.9298 | -0.08 | -0.35 | 22.9298 | 22.9298 | 22.9298 | 14 |
| 1734564600 | 23.0105 | -0.27 | -1.16 | 23.0105 | 23.0105 | 23.0105 | 0 |
| 1734478200 | 23.2797 | -0.02 | -0.08 | 23.2797 | 23.2797 | 23.2797 | 0 |
| 1734391800 | 23.2988 | 0.01 | 0.05 | 23.2988 | 23.2988 | 23.2988 | 0 |
| 1734132600 | 23.2862 | -0.13 | -0.57 | 23.2862 | 23.2862 | 23.2862 | 0 |
| 1734046200 | 23.4196 | -0.13 | -0.56 | 23.4196 | 23.4196 | 23.4196 | 0 |
| 1733959800 | 23.5505 | -0.08 | -0.34 | 23.5505 | 23.5505 | 23.5505 | 0 |
| 1733873400 | 23.6312 | -0.05 | -0.21 | 23.6312 | 23.6312 | 23.6312 | 0 |
| 1733787000 | 23.6799 | -0.09 | -0.38 | 23.6799 | 23.6799 | 23.6799 | 0 |
| 1733527800 | 23.77 | 0.04 | 0.17 | 23.86 | 23.86 | 23.77 | 8 |
| 1733441400 | 23.73 | 0 | 0.00 | 24.02 | 24.02 | 23.73 | 2 |
| 1733355000 | 23.73 | 0.06 | 0.26 | 23.73 | 23.73 | 23.73 | 0 |
| 1733268600 | 23.6674 | -0.03 | -0.14 | 23.6674 | 23.6674 | 23.6674 | 1 |
| 1733182200 | 23.7 | 0 | 0.01 | 24.01 | 24.01 | 23.7 | 2 |
| 1732917840 | 23.6973 | 0.08 | 0.35 | 23.6973 | 23.6973 | 23.6973 | 0 |
| 1732750200 | 23.6148 | 0.05 | 0.23 | 23.6148 | 23.6148 | 23.6148 | 0 |
| 1732663800 | 23.5607 | -0.04 | -0.17 | 23.5607 | 23.5607 | 23.5607 | 0 |
| 1732577400 | 23.6 | 0.16 | 0.68 | 23.6 | 23.6 | 23.6 | 0 |
| 1732318200 | 23.44 | 0.02 | 0.09 | 23.44 | 23.44 | 23.44 | 2 |
| 1732231800 | 23.42 | -0 | -0.01 | 23.42 | 23.42 | 23.42 | 0 |
| 1732145400 | 23.4223 | -0.02 | -0.10 | 23.4223 | 23.4223 | 23.4223 | 0 |
| 1732059000 | 23.4453 | 0.03 | 0.13 | 23.38 | 23.4453 | 23.38 | 2 |
| 1731972600 | 23.4138 | 0.02 | 0.08 | 23.4 | 23.4138 | 23.4 | 2 |
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
