Premium
KraneShares KWEB Covered Call Strategy ETF (KLIP)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 1.53657037492 | 32.54 | 33.24 | 32.49 | 65467 | 32.83421496 | SP |
| 4 | 1.45 | 4.59006014562 | 31.59 | 33.48 | 31.45 | 49593 | 32.64022361 | SP |
| 12 | 21.84 | 195 | 11.2 | 33.48 | 10.65 | 134870 | 15.72345577 | SP |
| 26 | 20.44 | 162.222222222 | 12.6 | 33.48 | 10.65 | 149041 | 13.52314126 | SP |
| 52 | 18.29 | 124 | 14.75 | 33.48 | 10.65 | 211436 | 13.98909959 | SP |
| 156 | 8.37 | 33.9278475882 | 24.67 | 33.48 | 10.65 | 179385 | 15.45663289 | SP |
| 260 | 8.37 | 33.9278475882 | 24.67 | 33.48 | 10.65 | 179385 | 15.45663289 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739316600 | 33.09 | -0.07 | -0.21 | 33 | 33.2057 | 33 | 41656 |
| 1739230200 | 33.159999 | 0.23 | 0.70 | 32.979999 | 33.24 | 32.979999 | 44408 |
| 1738971000 | 32.93 | 0.08 | 0.24 | 32.93 | 33.085 | 32.92 | 23687 |
| 1738884600 | 32.85 | 0.12 | 0.37 | 32.909999 | 32.909999 | 32.83 | 36818 |
| 1738798200 | 32.729999 | -0.03 | -0.09 | 32.759999 | 32.799999 | 32.49 | 31629 |
| 1738711800 | 32.7598 | 0.41 | 1.27 | 32.54 | 32.88 | 32.54 | 189755 |
| 1738625400 | 32.35 | -0.32 | -0.98 | 32.479999 | 32.54 | 32.1296 | 146624 |
| 1738366200 | 32.67 | -0.09 | -0.27 | 32.729999 | 32.898899 | 32.659999 | 47202 |
| 1738279800 | 32.759999 | -0.54 | -1.62 | 32.57 | 32.9089 | 32.57 | 37317 |
| 1738193400 | 33.299999 | 0.02 | 0.06 | 33.28 | 33.479999 | 33.28 | 27813 |
| 1738107000 | 33.28 | 0.09 | 0.27 | 33.229999 | 33.4 | 33.229999 | 26482 |
| 1738020600 | 33.189999 | -0.04 | -0.12 | 33.259999 | 33.3592 | 33.1576 | 14285 |
| 1737761400 | 33.229999 | 0.61 | 1.87 | 32.82 | 33.229999 | 32.82 | 18845 |
| 1737675000 | 32.619999 | 0 | 0.00 | 32.619999 | 32.619999 | 32.619999 | 0 |
| 1737588600 | 32.619999 | -0.14 | -0.43 | 32.68 | 32.68 | 32.509999 | 40188 |
| 1737502200 | 32.759999 | 0.23 | 0.71 | 32.53 | 32.7888 | 32.4604 | 41319 |
| 1737156600 | 32.53 | 0.65 | 2.04 | 31.97 | 32.6714 | 31.97 | 50924 |
| 1737070200 | 31.88 | -0.07 | -0.22 | 31.96 | 31.96 | 31.7947 | 8575 |
| 1736983800 | 31.95 | 0.37 | 1.17 | 31.75 | 31.9768 | 31.75 | 44043 |
| 1736897400 | 31.58 | 0.64 | 2.07 | 31.59 | 31.68 | 31.45 | 33542 |
| 1736811000 | 30.94 | 0.04 | 0.13 | 30.74 | 31.164 | 30.74 | 101286 |
| 1736551800 | 30.9 | -0.75 | -2.37 | 31.074 | 31.1132 | 30.79 | 72958 |
| 1736379000 | 31.65 | -0.07 | -0.22 | 31.5412 | 31.77 | 31.4 | 55369 |
| 1736292600 | 31.72 | -0.28 | -0.88 | 31.86 | 32.0501 | 31.72 | 55463 |
| 1736206200 | 32 | -0.39 | -1.20 | 32.59 | 32.759999 | 31.82 | 73967 |
| 1735947000 | 32.39 | 0.21 | 0.65 | 32.22 | 32.4 | 32.14 | 134771 |
| 1735860600 | 32.18 | 21.36 | 197.41 | 32 | 32.42 | 31.0501 | 205155 |
| 1735687800 | 10.82 | 0.02 | 0.19 | 10.76 | 10.875 | 10.76 | 402270 |
| 1735601400 | 10.8 | -0.36 | -3.23 | 10.92 | 10.92 | 10.78 | 281311 |
| 1735342200 | 11.16 | -0.11 | -0.98 | 11.21 | 11.21 | 11.13 | 116976 |
| 1735255800 | 11.27 | 0.01 | 0.09 | 11.2 | 11.295 | 11.2 | 192304 |
| 1735077840 | 11.26 | 0.06 | 0.54 | 11.24 | 11.26 | 11.21 | 90463 |
| 1734996600 | 11.2 | 0.05 | 0.45 | 11.15 | 11.2199 | 11.14 | 227874 |
| 1734737400 | 11.15 | 0.1 | 0.90 | 11.1 | 11.2 | 11.0942 | 71941 |
| 1734651000 | 11.05 | 0.01 | 0.09 | 11.1569 | 11.17 | 11.05 | 99885 |
| 1734564600 | 11.04 | -0.19 | -1.69 | 11.17 | 11.23 | 11.04 | 77807 |
| 1734478200 | 11.23 | 0.23 | 2.09 | 11 | 11.2473 | 11 | 374106 |
| 1734391800 | 11 | -0.1 | -0.90 | 11.07 | 11.09 | 11 | 150513 |
| 1734132600 | 11.1 | 0 | 0.00 | 11.09 | 11.1189 | 11.0503 | 57862 |
| 1734046200 | 11.1 | 0.05 | 0.45 | 11.07 | 11.13 | 11.07 | 373367 |
| 1733959800 | 11.05 | -0.04 | -0.36 | 11.1 | 11.1 | 11.0248 | 130488 |
| 1733873400 | 11.09 | -0.06 | -0.54 | 11.092 | 11.1299 | 11 | 159091 |
| 1733787000 | 11.15 | 0.26 | 2.39 | 11.19 | 11.19 | 11.1326 | 434999 |
| 1733527800 | 10.89 | 0.12 | 1.11 | 10.91 | 10.97 | 10.89 | 206117 |
| 1733441400 | 10.77 | -0.03 | -0.28 | 10.8 | 10.84 | 10.77 | 104640 |
| 1733355000 | 10.8 | -0.04 | -0.37 | 10.84 | 10.86 | 10.75 | 138699 |
| 1733268600 | 10.84 | -0.05 | -0.46 | 10.85 | 10.9 | 10.83 | 126765 |
| 1733182200 | 10.89 | 0.12 | 1.11 | 10.8 | 10.89 | 10.8 | 289669 |
| 1732917840 | 10.77 | -0.06 | -0.55 | 10.74 | 10.815 | 10.71 | 255500 |
| 1732750200 | 10.83 | -0.27 | -2.43 | 10.65 | 10.835 | 10.65 | 297056 |
| 1732663800 | 11.1 | -0.03 | -0.27 | 11.1321 | 11.15 | 11.07 | 112992 |
| 1732577400 | 11.13 | 0.08 | 0.72 | 11.08 | 11.14 | 11.07 | 194326 |
| 1732318200 | 11.05 | -0.22 | -1.95 | 11.11 | 11.1198 | 11.042 | 244895 |
| 1732231800 | 11.27 | -0.1 | -0.88 | 11.31 | 11.33 | 11.26 | 128318 |
| 1732145400 | 11.37 | 0.12 | 1.07 | 11.31 | 11.4082 | 11.31 | 65419 |
| 1732059000 | 11.25 | -0.03 | -0.27 | 11.25 | 11.28 | 11.23 | 180428 |
| 1731972600 | 11.28 | 0.17 | 1.53 | 11.22 | 11.3 | 11.176 | 191587 |
| 1731713400 | 11.11 | 0.08 | 0.73 | 11.11 | 11.1289 | 11.07 | 63227 |
| 1731627000 | 11.03 | -0.12 | -1.08 | 11.0801 | 11.11 | 10.97 | 136629 |
| 1731540600 | 11.15 | -0.06 | -0.54 | 11.24 | 11.3 | 11.15 | 168982 |
| 1731454200 | 11.21 | -0.35 | -3.03 | 11.37 | 11.37 | 11.14 | 292104 |
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
