Premium
Kurv Gold Enhanced Income ETF (KGLD)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.06 | -3.7206037206 | 28.49 | 28.76 | 27 | 105778 | 27.8163082 | SP |
| 4 | -2.69 | -8.93094289509 | 30.12 | 30.65 | 26.5 | 110495 | 28.62232416 | SP |
| 12 | -4.34 | -13.6606861819 | 31.77 | 33.7137 | 26.5 | 82466 | 30.26090378 | SP |
| 26 | -4.35 | -13.6878539962 | 31.78 | 43.44 | 26.5 | 82087 | 32.41646956 | SP |
| 52 | 2.51 | 10.0722311396 | 24.92 | 43.44 | 24.5 | 57209 | 31.35020784 | SP |
| 156 | 2.51 | 10.0722311396 | 24.92 | 43.44 | 24.5 | 57209 | 31.35020784 | SP |
| 260 | 2.51 | 10.0722311396 | 24.92 | 43.44 | 24.5 | 57209 | 31.35020784 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 27.43 | -0.24 | -0.87 | 27.55 | 27.5992 | 27.3 | 108060 |
| 1781821800 | 27.67 | -0.18 | -0.65 | 28 | 28.02 | 27.56 | 90386 |
| 1781735400 | 27.85 | -0.63 | -2.21 | 28.48 | 28.76 | 27.67 | 149428 |
| 1781649000 | 28.48 | 0.08 | 0.28 | 28.49 | 28.56 | 28.33 | 75237 |
| 1781562600 | 28.4 | 0.76 | 2.75 | 28.61 | 28.71 | 28.36 | 82717 |
| 1781303400 | 27.64 | 0.09 | 0.34 | 27.51 | 27.75 | 27.4 | 58754 |
| 1781217000 | 27.546 | 0.75 | 2.80 | 26.67 | 27.63 | 26.5 | 149082 |
| 1781130600 | 26.795 | -1.14 | -4.07 | 27.27 | 27.44 | 26.76 | 140362 |
| 1781044200 | 27.931 | -0.54 | -1.89 | 28.5 | 28.65 | 27.8001 | 282217 |
| 1780957800 | 28.47 | 0.06 | 0.21 | 28.42 | 28.58 | 28.35 | 75797 |
| 1780698600 | 28.41 | -1.12 | -3.79 | 29.02 | 29.0221 | 28.3701 | 93113 |
| 1780612200 | 29.53 | 0.25 | 0.85 | 29.72 | 29.74 | 29.33 | 58379 |
| 1780525800 | 29.28 | -0.71 | -2.37 | 29.34 | 29.37 | 29.172 | 61596 |
| 1780439400 | 29.99 | 0.02 | 0.07 | 30.18 | 30.18 | 29.93 | 69227 |
| 1780353000 | 29.97 | -0.43 | -1.41 | 29.86 | 30.08 | 29.695 | 127825 |
| 1780093800 | 30.4 | 0.33 | 1.10 | 30.25 | 30.65 | 30.215 | 85164 |
| 1780007400 | 30.07 | 0.34 | 1.14 | 29.5 | 30.17 | 29.4034 | 90738 |
| 1779921000 | 29.73 | -0.4 | -1.33 | 29.48 | 29.77 | 29.4 | 92491 |
| 1779834600 | 30.13 | -0.01 | -0.03 | 30.12 | 30.27 | 29.9601 | 208836 |
| 1779489000 | 30.139 | -0.27 | -0.89 | 30.25 | 30.25 | 30.02 | 102767 |
| 1779402600 | 30.41 | 0 | 0.00 | 30.1 | 30.41 | 29.91 | 106244 |
| 1779316200 | 30.4089 | 0.43 | 1.45 | 30.04 | 30.45 | 29.9 | 91695 |
| 1779229800 | 29.975 | -0.5 | -1.62 | 30.08 | 30.16 | 29.7687 | 109128 |
| 1779143400 | 30.47 | 0.01 | 0.03 | 30.54 | 30.65 | 30.32 | 67770 |
| 1778884200 | 30.46 | -0.68 | -2.18 | 30.48 | 30.57 | 30.16 | 135908 |
| 1778797800 | 31.14 | -0.33 | -1.05 | 31.45 | 31.46 | 31.14 | 53918 |
| 1778711400 | 31.47 | -0.17 | -0.54 | 31.47 | 31.56 | 31.31 | 74688 |
| 1778625000 | 31.64 | -0.15 | -0.47 | 31.49 | 31.64 | 31.1 | 87640 |
| 1778538600 | 31.79 | 0.11 | 0.35 | 31.73 | 31.84 | 31.6 | 133878 |
| 1778279400 | 31.68 | 0.14 | 0.44 | 31.7 | 31.8039 | 31.53 | 50569 |
| 1778193000 | 31.5398 | -0 | -0.00 | 31.84 | 31.96 | 31.475 | 50921 |
| 1778106600 | 31.54 | 0.65 | 2.10 | 31.43 | 31.62 | 31.3401 | 66028 |
| 1778020200 | 30.89 | 0.26 | 0.85 | 31.03 | 31.09 | 30.86 | 55503 |
| 1777933800 | 30.63 | -0.61 | -1.95 | 30.99 | 31.07 | 30.51 | 81899 |
| 1777674600 | 31.24 | -0.13 | -0.41 | 31.08 | 31.6 | 31.08 | 51647 |
| 1777588200 | 31.37 | 0.53 | 1.72 | 31.51 | 31.51 | 31.2 | 29722 |
| 1777501800 | 30.84 | -0.35 | -1.12 | 30.75 | 30.9399 | 30.5942 | 50265 |
| 1777415400 | 31.19 | -0.59 | -1.86 | 31.1 | 31.23 | 30.9 | 49009 |
| 1777329000 | 31.78 | -0.3 | -0.94 | 31.87 | 31.91 | 31.68 | 45940 |
| 1777069800 | 32.08 | 0.06 | 0.19 | 31.94 | 32.18 | 31.855 | 30418 |
| 1776983400 | 32.02 | -0.21 | -0.65 | 32.15 | 32.22 | 31.77 | 44911 |
| 1776897000 | 32.229999 | 0.41 | 1.29 | 32.34 | 32.375 | 32.11 | 47614 |
| 1776810600 | 31.82 | -1 | -3.05 | 32.52 | 32.61 | 31.75 | 76995 |
| 1776724200 | 32.82 | -0.3 | -0.91 | 32.939999 | 32.939999 | 32.6435 | 50884 |
| 1776465000 | 33.119999 | 0.45 | 1.38 | 33.13 | 33.32 | 33.0473 | 60692 |
| 1776378600 | 32.67 | 0.01 | 0.03 | 32.86 | 32.88 | 32.5003 | 29300 |
| 1776292200 | 32.659999 | -0.41 | -1.24 | 32.77 | 32.95 | 32.659999 | 41685 |
| 1776205800 | 33.07 | 0.77 | 2.38 | 32.64 | 33.07 | 32.545 | 40284 |
| 1776119400 | 32.299999 | -0.17 | -0.52 | 32.27 | 32.34 | 31.97 | 97134 |
| 1775860200 | 32.47 | 0.02 | 0.06 | 32.56 | 32.65 | 32.35 | 58304 |
| 1775773800 | 32.45 | 0.18 | 0.56 | 32.45 | 32.74 | 32.375 | 42216 |
| 1775687400 | 32.27 | -0.26 | -0.80 | 32.81 | 32.81 | 32.009999 | 59716 |
| 1775601000 | 32.53 | 0.31 | 0.96 | 32.24 | 32.659999 | 31.81 | 99020 |
| 1775514600 | 32.22 | -0.08 | -0.25 | 32.34 | 32.439999 | 32.119999 | 101658 |
| 1775169000 | 32.299999 | -0.64 | -1.94 | 31.6 | 33.7137 | 31.58 | 63008 |
| 1775082600 | 32.939999 | 0.37 | 1.14 | 32.65 | 33.159999 | 32.65 | 91045 |
| 1774996200 | 32.57 | 1.24 | 3.96 | 31.77 | 32.57 | 31.66 | 71145 |
| 1774909800 | 31.33 | 0.06 | 0.19 | 31.63 | 31.68 | 31.13 | 50495 |
| 1774650600 | 31.27 | 1.12 | 3.71 | 30.43 | 31.47 | 30.43 | 63998 |
| 1774564200 | 30.15 | -1.11 | -3.55 | 30.64 | 30.95 | 30.15 | 65763 |
| 1774477800 | 31.26 | 0.91 | 3.00 | 31.59 | 31.6 | 31.05 | 43783 |
| 1774391400 | 30.35 | 0.01 | 0.03 | 30.08 | 30.62 | 30.04 | 47965 |
| 1774305000 | 30.34 | -0.75 | -2.41 | 30.31 | 31.1 | 30.0567 | 195248 |
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.
