Premium
Kingsbarn Tactical Bond ETF (KDRN)
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 | -0.0265 | -0.114495571398 | 23.145 | 23.17 | 23.1 | 11 | 23.15035714 | SP |
| 4 | -0.1875 | -0.804513859092 | 23.306 | 23.39 | 22.97 | 50 | 23.16048845 | SP |
| 12 | -0.1715 | -0.736367539717 | 23.29 | 23.39 | 22.97 | 19 | 23.18393799 | SP |
| 26 | -0.1769 | -0.75937738781 | 23.2954 | 23.6842 | 22.97 | 603 | 23.51865611 | SP |
| 52 | -0.1065 | -0.458557588805 | 23.225 | 23.7212 | 22.97 | 636 | 23.46921174 | SP |
| 156 | 0.3035 | 1.33026517642 | 22.815 | 25.62 | 21.07 | 601 | 22.85548339 | SP |
| 260 | -1.9215 | -7.67372204473 | 25.04 | 25.62 | 20.83 | 834 | 22.77846205 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 23.17 | 0.02 | 0.06 | 23.12 | 23.17 | 23.12 | 11 |
| 1783031400 | 23.155 | 0.03 | 0.11 | 23.155 | 23.155 | 23.155 | 10 |
| 1782945000 | 23.13 | -0.02 | -0.06 | 23.13 | 23.13 | 23.13 | 10 |
| 1782858600 | 23.145 | -0.03 | -0.11 | 23.145 | 23.145 | 23.145 | 11 |
| 1782772200 | 23.17 | 0.02 | 0.09 | 23.19 | 23.19 | 23.17 | 12 |
| 1782513000 | 23.15 | 0 | 0.00 | 22.97 | 23.15 | 22.97 | 6 |
| 1782426600 | 23.15 | 0 | 0.02 | 23.15 | 23.15 | 23.15 | 6 |
| 1782340200 | 23.145 | -0.21 | -0.90 | 23.13 | 23.1522 | 23.13 | 767 |
| 1782253800 | 23.355 | 0 | 0.02 | 23.355 | 23.355 | 23.355 | 3 |
| 1782167400 | 23.3509 | -0.02 | -0.08 | 23.3509 | 23.3509 | 23.3509 | 3 |
| 1781821800 | 23.37 | 0.02 | 0.09 | 23.37 | 23.37 | 23.37 | 3 |
| 1781735400 | 23.35 | -0.04 | -0.17 | 23.35 | 23.35 | 23.35 | 3 |
| 1781649000 | 23.39 | 0 | 0.00 | 23.39 | 23.39 | 23.39 | 31 |
| 1781562600 | 23.39 | 0.03 | 0.13 | 23.39 | 23.39 | 23.39 | 3 |
| 1781303400 | 23.3603 | -0.01 | -0.02 | 23.3603 | 23.3603 | 23.3603 | 3 |
| 1781217000 | 23.366 | 0.08 | 0.36 | 23.366 | 23.366 | 23.366 | 3 |
| 1781130600 | 23.2817 | -0.02 | -0.10 | 23.2817 | 23.2817 | 23.2817 | 3 |
| 1781044200 | 23.306 | 0.03 | 0.11 | 23.306 | 23.306 | 23.306 | 4 |
| 1780957800 | 23.28 | 0 | 0.00 | 23.28 | 23.28 | 23.28 | 47 |
| 1780698600 | 23.28 | -0.06 | -0.26 | 23.28 | 23.28 | 23.28 | 3 |
| 1780612200 | 23.34 | 0.02 | 0.09 | 23.34 | 23.34 | 23.34 | 3 |
| 1780525800 | 23.3186 | -0.03 | -0.13 | 23.3186 | 23.3186 | 23.3186 | 3 |
| 1780439400 | 23.35 | 0.01 | 0.04 | 23.35 | 23.35 | 23.35 | 4 |
| 1780353000 | 23.34 | -0.01 | -0.04 | 23.34 | 23.34 | 23.34 | 4 |
| 1780093800 | 23.35 | 0.01 | 0.05 | 23.35 | 23.35 | 23.35 | 3 |
| 1780007400 | 23.3387 | 0.04 | 0.17 | 23.3387 | 23.3387 | 23.3387 | 4 |
| 1779921000 | 23.3 | 0 | 0.00 | 23.3 | 23.3 | 23.3 | 4 |
| 1779834600 | 23.3 | 0.05 | 0.24 | 23.3 | 23.3 | 23.3 | 3 |
| 1779489000 | 23.245 | 0.01 | 0.02 | 23.245 | 23.245 | 23.245 | 3 |
| 1779402600 | 23.2394 | 0.02 | 0.08 | 23.2394 | 23.2394 | 23.2394 | 3 |
| 1779316200 | 23.22 | 0.07 | 0.30 | 23.22 | 23.22 | 23.22 | 3 |
| 1779229800 | 23.15 | -0.04 | -0.17 | 23.15 | 23.15 | 23.15 | 4 |
| 1779143400 | 23.19 | -0.01 | -0.02 | 23.19 | 23.19 | 23.19 | 4 |
| 1778884200 | 23.195 | -0.08 | -0.34 | 23.195 | 23.195 | 23.195 | 3 |
| 1778797800 | 23.2736 | 0 | 0.02 | 23.2736 | 23.2736 | 23.2736 | 3 |
| 1778711400 | 23.27 | 0.01 | 0.04 | 23.27 | 23.27 | 23.27 | 5 |
| 1778625000 | 23.26 | -0.05 | -0.19 | 23.26 | 23.26 | 23.26 | 5 |
| 1778538600 | 23.305 | -0.02 | -0.06 | 23.305 | 23.305 | 23.305 | 3 |
| 1778279400 | 23.32 | 0.04 | 0.15 | 23.25 | 23.32 | 23.25 | 4 |
| 1778193000 | 23.285 | -0.05 | -0.19 | 23.285 | 23.285 | 23.285 | 4 |
| 1778106600 | 23.33 | 0.04 | 0.19 | 23.33 | 23.33 | 23.33 | 4 |
| 1778020200 | 23.285 | 0.04 | 0.15 | 23.285 | 23.285 | 23.285 | 3 |
| 1777933800 | 23.25 | -0.05 | -0.19 | 23.25 | 23.25 | 23.25 | 4 |
| 1777674600 | 23.295 | 0.02 | 0.09 | 23.295 | 23.295 | 23.295 | 6 |
| 1777588200 | 23.275 | 0.04 | 0.15 | 23.275 | 23.275 | 23.275 | 3 |
| 1777501800 | 23.24 | -0.05 | -0.19 | 23.24 | 23.24 | 23.24 | 6 |
| 1777415400 | 23.2851 | -0 | -0.02 | 23.2851 | 23.2851 | 23.2851 | 4 |
| 1777329000 | 23.29 | -0 | -0.01 | 23.32 | 23.32 | 23.29 | 4 |
| 1777069800 | 23.2923 | 0.01 | 0.03 | 23.2923 | 23.2923 | 23.2923 | 3 |
| 1776983400 | 23.285 | -0.02 | -0.10 | 23.285 | 23.285 | 23.285 | 3 |
| 1776897000 | 23.309 | 0.01 | 0.06 | 23.309 | 23.309 | 23.309 | 4 |
| 1776810600 | 23.295 | -0.03 | -0.11 | 23.32 | 23.32 | 23.295 | 5 |
| 1776724200 | 23.32 | 0 | 0.02 | 23.32 | 23.32 | 23.32 | 7 |
| 1776465000 | 23.315 | 0.05 | 0.19 | 23.315 | 23.315 | 23.315 | 6 |
| 1776378600 | 23.27 | -0.01 | -0.04 | 23.31 | 23.31 | 23.27 | 5 |
| 1776292200 | 23.28 | -0.01 | -0.04 | 23.28 | 23.28 | 23.28 | 19 |
| 1776205800 | 23.29 | 0.02 | 0.07 | 23.29 | 23.29 | 23.29 | 3 |
| 1776119400 | 23.2746 | 0.03 | 0.13 | 23.2746 | 23.2746 | 23.2746 | 4 |
| 1775860200 | 23.245 | -0.03 | -0.11 | 23.245 | 23.245 | 23.245 | 3 |
| 1775773800 | 23.27 | 0.01 | 0.06 | 23.27 | 23.27 | 23.27 | 3 |
| 1775687400 | 23.2559 | 0.03 | 0.12 | 23.2559 | 23.2559 | 23.2559 | 3 |
| 1775601000 | 23.2279 | 0.02 | 0.08 | 23.2279 | 23.2279 | 23.2279 | 3 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
