Premium
Kensington Hedged Premium Income ETF (KHPI)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.44 | 1.74603174603 | 25.2 | 25.64 | 25.0526 | 48892 | 25.2492752 | SP |
| 4 | 0.24 | 0.944881889764 | 25.4 | 25.87 | 25.0526 | 90273 | 25.42953205 | SP |
| 12 | -0.11 | -0.427184466019 | 25.75 | 26.59 | 24.71 | 60991 | 25.42698542 | SP |
| 26 | 0.58 | 2.31444533121 | 25.06 | 26.59 | 24.71 | 44414 | 25.39656679 | SP |
| 52 | 0.58 | 2.31444533121 | 25.06 | 26.59 | 24.71 | 44414 | 25.39656679 | SP |
| 156 | 0.58 | 2.31444533121 | 25.06 | 26.59 | 24.71 | 44414 | 25.39656679 | SP |
| 260 | 0.58 | 2.31444533121 | 25.06 | 26.59 | 24.71 | 44414 | 25.39656679 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 25.64 | 0.05 | 0.20 | 25.64 | 25.65 | 25.56 | 21858 |
| 1737070200 | 25.59 | -0.03 | -0.12 | 25.62 | 25.62 | 25.5201 | 19302 |
| 1736983800 | 25.62 | 0.39 | 1.55 | 25.38 | 25.64 | 25.38 | 14755 |
| 1736897400 | 25.2295 | 0.02 | 0.09 | 25.2078 | 25.39 | 25.1555 | 33508 |
| 1736811000 | 25.2078 | 0.03 | 0.11 | 25.18 | 25.21 | 25.0526 | 31305 |
| 1736551800 | 25.18 | -0.08 | -0.32 | 25.2 | 25.34 | 25.0919 | 145589 |
| 1736379000 | 25.26 | -0.09 | -0.36 | 25.33 | 25.52 | 25.25 | 29375 |
| 1736292600 | 25.3502 | -0.09 | -0.35 | 25.41 | 25.44 | 25.32 | 61988 |
| 1736206200 | 25.44 | 0.02 | 0.08 | 25.38 | 25.49 | 25.375 | 57020 |
| 1735947000 | 25.42 | 0.17 | 0.67 | 25.23 | 25.42 | 25.23 | 14230 |
| 1735860600 | 25.25 | -0.02 | -0.08 | 25.87 | 25.87 | 25.1 | 53251 |
| 1735687800 | 25.27 | -0.25 | -0.98 | 25.1 | 25.35 | 25.1 | 218459 |
| 1735601400 | 25.52 | -0.03 | -0.12 | 25.69 | 25.69 | 25.37 | 678039 |
| 1735342200 | 25.55 | -0.14 | -0.53 | 25.6861 | 25.74 | 25.46 | 16919 |
| 1735255800 | 25.6861 | -0.01 | -0.05 | 25.57 | 25.72 | 25.57 | 6237 |
| 1735077840 | 25.7 | 0.11 | 0.43 | 25.59 | 25.7 | 25.56 | 88045 |
| 1734996600 | 25.59 | 0.07 | 0.27 | 25.47 | 25.67 | 25.47 | 44199 |
| 1734737400 | 25.52 | 0.12 | 0.47 | 25.4 | 25.53 | 25.3034 | 22419 |
| 1734651000 | 25.4 | 0.04 | 0.16 | 25.48 | 25.48 | 25.24 | 39345 |
| 1734564600 | 25.36 | -0.29 | -1.13 | 25.72 | 25.72 | 25.35 | 37551 |
| 1734478200 | 25.65 | -0.07 | -0.27 | 25.73 | 25.73 | 25.59 | 35192 |
| 1734391800 | 25.72 | 0.07 | 0.27 | 25.65 | 25.73 | 25.6329 | 13750 |
| 1734132600 | 25.65 | -0.02 | -0.08 | 25.71 | 25.71 | 25.5601 | 13559 |
| 1734046200 | 25.67 | -0.13 | -0.50 | 25.78 | 25.78 | 25.67 | 35600 |
| 1733959800 | 25.8 | 0.12 | 0.47 | 25.8 | 25.81 | 25.73 | 16680 |
| 1733873400 | 25.68 | -0.04 | -0.16 | 25.72 | 25.72 | 25.63 | 74749 |
| 1733787000 | 25.72 | -0.1 | -0.39 | 25.8 | 25.8 | 25.65 | 16083 |
| 1733527800 | 25.82 | 0.04 | 0.16 | 25.86 | 25.86 | 25.75 | 44021 |
| 1733441400 | 25.78 | -0.04 | -0.15 | 25.86 | 25.86 | 25.71 | 42774 |
| 1733355000 | 25.82 | 0.11 | 0.43 | 25.78 | 25.82 | 25.73 | 9909 |
| 1733268600 | 25.71 | 0 | 0.00 | 25.69 | 25.71 | 25.629 | 64770 |
| 1733182200 | 25.71 | 0.05 | 0.19 | 26.59 | 26.59 | 25.64 | 21478 |
| 1732917840 | 25.66 | -0.1 | -0.39 | 25.601 | 25.6672 | 25.5211 | 4657 |
| 1732750200 | 25.76 | -0.06 | -0.23 | 25.78 | 25.81 | 25.67 | 31780 |
| 1732663800 | 25.82 | 0.1 | 0.39 | 25.74 | 25.86 | 25.705 | 265729 |
| 1732577400 | 25.72 | 0.04 | 0.16 | 25.77 | 25.77 | 25.655 | 49634 |
| 1732318200 | 25.68 | 0.01 | 0.04 | 25.67 | 25.68 | 25.6 | 11335 |
| 1732231800 | 25.67 | 0.19 | 0.75 | 25.61 | 25.68 | 25.47 | 20180 |
| 1732145400 | 25.4786 | -0.06 | -0.24 | 25.32 | 25.4786 | 25.32 | 2767 |
| 1732059000 | 25.54 | 0.06 | 0.24 | 25.48 | 25.54 | 25.3402 | 27235 |
| 1731972600 | 25.48 | 0.25 | 0.99 | 25.47 | 25.52 | 25.355 | 111098 |
| 1731713400 | 25.23 | -0.17 | -0.67 | 25.4002 | 25.51 | 25.23 | 54218 |
| 1731627000 | 25.4002 | -0.04 | -0.16 | 25.44 | 25.44 | 25.39 | 30124 |
| 1731540600 | 25.44 | -0.02 | -0.08 | 25.49 | 25.49 | 25.4 | 21289 |
| 1731454200 | 25.46 | -0.19 | -0.74 | 25.52 | 25.52 | 25.39 | 75049 |
| 1731367800 | 25.6505 | 0.19 | 0.75 | 25.46 | 25.6505 | 25.4147 | 10702 |
| 1731108600 | 25.46 | -0.03 | -0.12 | 25.49 | 25.49 | 25.405 | 22484 |
| 1731022200 | 25.49 | 0.14 | 0.55 | 25.35 | 25.49 | 25.3177 | 41820 |
| 1730935800 | 25.35 | 0.31 | 1.24 | 25.2599 | 25.35 | 25.1201 | 8751 |
| 1730849400 | 25.04 | 0.16 | 0.64 | 25.25 | 25.25 | 24.9 | 172118 |
| 1730763000 | 24.88 | 0 | 0.00 | 24.85 | 24.88 | 24.71 | 27757 |
| 1730500200 | 24.88 | 0.05 | 0.20 | 25.34 | 25.34 | 24.7761 | 93071 |
| 1730413800 | 24.83 | -0.51 | -2.01 | 25.17 | 25.315 | 24.83 | 176488 |
| 1730327400 | 25.34 | 0.03 | 0.12 | 25.31 | 25.34 | 25.2642 | 26301 |
| 1730241000 | 25.31 | 0.05 | 0.20 | 25.71 | 25.71 | 25.2 | 82324 |
| 1730154600 | 25.26 | 0.01 | 0.04 | 25.77 | 25.77 | 25.24 | 23713 |
| 1729895400 | 25.2499 | 0 | 0.01 | 25.75 | 25.75 | 25.21 | 24797 |
| 1729809000 | 25.2481 | 0.04 | 0.17 | 25.204 | 25.26 | 25.2 | 22008 |
| 1729722600 | 25.204 | -0.09 | -0.34 | 25.73 | 25.73 | 25.13 | 126194 |
| 1729636200 | 25.2902 | -0.05 | -0.20 | 25.16 | 25.32 | 25.16 | 11420 |
| 1729549800 | 25.34 | 0.01 | 0.04 | 25.3297 | 25.34 | 25.24 | 5575 |
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
