Premium
KraneShares KWEB Covered Call Strategy ETF (KLIP)
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 | 0.03 | 0.129533678756 | 23.16 | 23.3899 | 22.11 | 137681 | 22.87840418 | SP |
| 4 | -1.92 | -7.64635603345 | 25.11 | 25.15 | 22.11 | 55603 | 23.35902925 | SP |
| 12 | -2.92 | -11.1834546151 | 26.11 | 26.82 | 22.11 | 43863 | 24.84594322 | SP |
| 26 | -7.35 | -24.0667976424 | 30.54 | 31.86 | 22.11 | 44636 | 26.97309065 | SP |
| 52 | -8.43 | -26.660341556 | 31.62 | 33.56 | 22.11 | 40567 | 29.31482597 | SP |
| 156 | 4.3 | 22.7633668608 | 18.89 | 34.3099 | 10.65 | 137676 | 17.15552972 | SP |
| 260 | -1.48 | -5.99918929874 | 24.67 | 34.3099 | 10.65 | 123014 | 17.24432063 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782858600 | 22.73 | 0.1 | 0.44 | 22.52 | 22.93 | 22.52 | 61867 |
| 1782772200 | 22.63 | -0.32 | -1.39 | 22.6 | 22.7799 | 22.57 | 99538 |
| 1782513000 | 22.95 | 0.36 | 1.59 | 22.51 | 22.95 | 22.11 | 85616 |
| 1782426600 | 22.59 | -0.49 | -2.12 | 22.87 | 22.87 | 22.49 | 124906 |
| 1782340200 | 23.08 | -0.17 | -0.73 | 23.16 | 23.3899 | 22.95 | 316478 |
| 1782253800 | 23.25 | -0.44 | -1.86 | 23.41 | 23.42 | 23.2028 | 38478 |
| 1782167400 | 23.69 | -0.19 | -0.80 | 23.79 | 23.87 | 23.56 | 21970 |
| 1781821800 | 23.88 | -0.24 | -1.00 | 23.9 | 23.94 | 23.77 | 24288 |
| 1781735400 | 24.12 | -0.14 | -0.58 | 24.21 | 24.37 | 23.95 | 24103 |
| 1781649000 | 24.26 | -0.47 | -1.90 | 24.57 | 24.57 | 24.25 | 29932 |
| 1781562600 | 24.73 | 0.04 | 0.16 | 24.75 | 24.84 | 24.73 | 14447 |
| 1781303400 | 24.69 | 0.2 | 0.82 | 24.54 | 24.75 | 24.53 | 16094 |
| 1781217000 | 24.49 | -0.04 | -0.16 | 24.35 | 24.66 | 24.23 | 16936 |
| 1781130600 | 24.53 | 0.2 | 0.82 | 24.3 | 24.7463 | 24.3 | 9816 |
| 1781044200 | 24.33 | 0.04 | 0.16 | 24.58 | 24.58 | 24.15 | 61567 |
| 1780957800 | 24.29 | -0.16 | -0.67 | 24.47 | 24.63 | 24.29 | 25690 |
| 1780698600 | 24.4539 | -0.56 | -2.22 | 24.86 | 24.86 | 24.415 | 44035 |
| 1780612200 | 25.01 | 0.05 | 0.18 | 25.08 | 25.15 | 24.9416 | 15106 |
| 1780525800 | 24.965 | -0.55 | -2.14 | 25.11 | 25.115 | 24.94 | 25593 |
| 1780439400 | 25.5106 | 0.54 | 2.16 | 25.59 | 25.59 | 25.4 | 22294 |
| 1780353000 | 24.97 | 0.24 | 0.97 | 24.7 | 25.1399 | 24.69 | 58481 |
| 1780093800 | 24.73 | 0.23 | 0.94 | 24.35 | 24.84 | 24.35 | 51269 |
| 1780007400 | 24.5 | -0.88 | -3.47 | 24.38 | 24.62 | 24.2225 | 105172 |
| 1779921000 | 25.38 | -0.12 | -0.47 | 25.24 | 25.43 | 25.24 | 69667 |
| 1779834600 | 25.5 | 0.33 | 1.31 | 25.25 | 25.57 | 25.25 | 46999 |
| 1779489000 | 25.17 | -0.55 | -2.15 | 25.11 | 25.349 | 24.87 | 92014 |
| 1779402600 | 25.7237 | -0.32 | -1.21 | 25.71 | 25.735 | 25.38 | 32126 |
| 1779316200 | 26.04 | -0.07 | -0.27 | 26.02 | 26.09 | 25.8401 | 21863 |
| 1779229800 | 26.11 | 0.16 | 0.64 | 26.11 | 26.19 | 26.03 | 33100 |
| 1779143400 | 25.945 | -0.06 | -0.21 | 26 | 26.03 | 25.8393 | 41392 |
| 1778884200 | 26 | -0.48 | -1.81 | 26.02 | 26.17 | 26 | 47792 |
| 1778797800 | 26.48 | -0.26 | -0.97 | 26.5 | 26.5999 | 26.4101 | 14776 |
| 1778711400 | 26.74 | 0.38 | 1.44 | 26.55 | 26.82 | 26.55 | 31313 |
| 1778625000 | 26.36 | -0.08 | -0.30 | 26.34 | 26.4399 | 26.16 | 24456 |
| 1778538600 | 26.4406 | 0.03 | 0.12 | 26.4 | 26.5399 | 26.4 | 48782 |
| 1778279400 | 26.41 | 0.05 | 0.19 | 26.47 | 26.5 | 26.4 | 45724 |
| 1778193000 | 26.36 | -0.08 | -0.30 | 26.39 | 26.47 | 26.35 | 23942 |
| 1778106600 | 26.44 | 0.37 | 1.40 | 26.25 | 26.482 | 26.23 | 33485 |
| 1778020200 | 26.0741 | 0.07 | 0.29 | 26.01 | 26.125 | 26.01 | 11514 |
| 1777933800 | 26 | -0.1 | -0.38 | 26.01 | 26.1499 | 26 | 36085 |
| 1777674600 | 26.0994 | -0.01 | -0.05 | 26 | 26.18 | 26 | 20098 |
| 1777588200 | 26.1122 | 0.39 | 1.52 | 25.72 | 26.17 | 25.7101 | 59867 |
| 1777501800 | 25.72 | -0.55 | -2.08 | 25.89 | 25.89 | 25.6 | 32344 |
| 1777415400 | 26.2667 | -0.1 | -0.37 | 26.22 | 26.335 | 26.161 | 22218 |
| 1777329000 | 26.3637 | -0.27 | -1.00 | 26.26 | 26.4099 | 26.26 | 38557 |
| 1777069800 | 26.63 | 0.35 | 1.35 | 26.54 | 26.63 | 26.28 | 33892 |
| 1776983400 | 26.2759 | -0.23 | -0.88 | 26.46 | 26.48 | 26.1347 | 24847 |
| 1776897000 | 26.51 | -0.1 | -0.38 | 26.54 | 26.62 | 26.51 | 36602 |
| 1776810600 | 26.61 | -0.13 | -0.48 | 26.65 | 26.7 | 26.53 | 31388 |
| 1776724200 | 26.7375 | -0.05 | -0.20 | 26.63 | 26.78 | 26.63 | 17579 |
| 1776465000 | 26.79 | 0.1 | 0.36 | 26.66 | 26.81 | 26.66 | 22616 |
| 1776378600 | 26.693 | 0.13 | 0.50 | 26.59 | 26.7399 | 26.59 | 32680 |
| 1776292200 | 26.56 | 0.23 | 0.87 | 26.32 | 26.565 | 26.32 | 28451 |
| 1776205800 | 26.33 | 0.26 | 1.00 | 26.04 | 26.4291 | 26.04 | 27673 |
| 1776119400 | 26.07 | -0.05 | -0.17 | 25.89 | 26.14 | 25.87 | 28243 |
| 1775860200 | 26.115 | -0.02 | -0.06 | 26.2 | 26.2 | 26.06 | 28031 |
| 1775773800 | 26.13 | -0.15 | -0.57 | 26 | 26.148 | 25.8517 | 39896 |
| 1775687400 | 26.28 | 0.81 | 3.18 | 26.11 | 26.38 | 26.11 | 70394 |
| 1775601000 | 25.47 | -0.1 | -0.39 | 25.42 | 25.53 | 25.3 | 113053 |
| 1775514600 | 25.57 | 0.04 | 0.16 | 25.4 | 25.69 | 25.35 | 79212 |
| 1775169000 | 25.53 | -0.07 | -0.27 | 25.4 | 25.67 | 25.2 | 29572 |
| 1775082600 | 25.6 | -0.1 | -0.39 | 25.62 | 25.88 | 25.575 | 29505 |
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.
