Premium
Kraneshares Global Luxury Index ETF (KLXY)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0301 | -0.126523749475 | 23.79 | 23.79 | 23.185 | 274 | 23.52223792 | SP |
| 4 | -0.8101 | -3.29711029711 | 24.57 | 24.57 | 23.185 | 3352 | 23.86534409 | SP |
| 12 | -0.4001 | -1.65604304636 | 24.16 | 25.62 | 21.9 | 4955 | 23.93408439 | SP |
| 26 | -0.3392 | -1.40752144271 | 24.0991 | 25.62 | 21.9 | 2500 | 23.95501282 | SP |
| 52 | -1.1003 | -4.42594991191 | 24.8602 | 27.675 | 21.9 | 1448 | 24.17003327 | SP |
| 156 | -1.1201 | -4.5020096463 | 24.88 | 27.675 | 21.9 | 1348 | 23.99603813 | SP |
| 260 | -1.1201 | -4.5020096463 | 24.88 | 27.675 | 21.9 | 1348 | 23.99603813 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 23.185 | -0.24 | -1.02 | 23.185 | 23.185 | 23.185 | 18 |
| 1735860600 | 23.4229 | -0.24 | -1.00 | 23.63 | 23.63 | 23.3604 | 640 |
| 1735687800 | 23.6606 | -0.07 | -0.31 | 23.59 | 23.72 | 23.59 | 318 |
| 1735601400 | 23.7342 | -0.14 | -0.59 | 23.79 | 23.79 | 23.58 | 121 |
| 1735342200 | 23.8757 | -0.06 | -0.27 | 23.92 | 23.92 | 23.78 | 1692 |
| 1735255800 | 23.94 | 0.08 | 0.32 | 23.51 | 23.9518 | 23.51 | 739 |
| 1735077840 | 23.8635 | 0.13 | 0.54 | 23.73 | 23.92 | 23.73 | 2098 |
| 1734996600 | 23.7342 | -0.01 | -0.05 | 23.68 | 23.7342 | 23.54 | 122 |
| 1734737400 | 23.745 | 0.25 | 1.07 | 23.51 | 23.8 | 23.51 | 2151 |
| 1734651000 | 23.4928 | 0.14 | 0.60 | 23.52 | 23.52 | 23.39 | 8354 |
| 1734564600 | 23.3529 | -0.64 | -2.67 | 24.0058 | 24.04 | 23.34 | 15209 |
| 1734478200 | 23.9946 | -0.2 | -0.81 | 24.14 | 24.14 | 23.9946 | 1444 |
| 1734391800 | 24.1896 | 0.01 | 0.03 | 24.1896 | 24.1896 | 24.1896 | 179 |
| 1734132600 | 24.1835 | -0 | -0.00 | 24.215 | 24.215 | 24.13 | 7965 |
| 1734046200 | 24.1837 | -0.11 | -0.47 | 24.39 | 24.39 | 24.18 | 2665 |
| 1733959800 | 24.2975 | 0.19 | 0.80 | 24.34 | 24.34 | 24.2975 | 80 |
| 1733873400 | 24.1043 | -0.27 | -1.10 | 24.13 | 24.13 | 24.1 | 2161 |
| 1733787000 | 24.3736 | 0.27 | 1.14 | 24.57 | 24.57 | 24.3736 | 14383 |
| 1733527800 | 24.0988 | 0.54 | 2.27 | 24.19 | 24.34 | 23.92 | 188213 |
| 1733441400 | 23.5638 | -0.01 | -0.06 | 23.67 | 23.67 | 23.5638 | 269 |
| 1733355000 | 23.5782 | 0.14 | 0.59 | 23.6 | 23.6 | 23.5782 | 233 |
| 1733268600 | 23.4408 | 0.06 | 0.28 | 23.4828 | 23.4828 | 23.4408 | 317 |
| 1733182200 | 23.376 | 0.3 | 1.32 | 23.2 | 23.376 | 23.2 | 8 |
| 1732917840 | 23.0723 | 0.1 | 0.44 | 22.89 | 23.0723 | 22.89 | 129 |
| 1732750200 | 22.9707 | 0.1 | 0.43 | 22.99 | 22.99 | 22.9707 | 232 |
| 1732663800 | 22.8718 | 0.04 | 0.16 | 22.9176 | 22.9176 | 22.825 | 1111 |
| 1732577400 | 22.8355 | 0.5 | 2.25 | 23.02 | 23.02 | 22.8355 | 3105 |
| 1732318200 | 22.3325 | 0.33 | 1.48 | 22.3271 | 22.3325 | 22.3271 | 210 |
| 1732231800 | 22.0062 | 0.01 | 0.04 | 21.9 | 22.0062 | 21.9 | 2254 |
| 1732145400 | 21.9967 | -0.09 | -0.39 | 21.9967 | 21.9967 | 21.9967 | 14 |
| 1732059000 | 22.0833 | -0.16 | -0.73 | 22.0833 | 22.0833 | 22.0833 | 171 |
| 1731972600 | 22.2464 | -0.01 | -0.06 | 22.29 | 22.29 | 22.181 | 191 |
| 1731713400 | 22.2602 | -0.04 | -0.18 | 22.34 | 22.34 | 22.2602 | 93 |
| 1731627000 | 22.2998 | 0.36 | 1.65 | 22.27 | 22.2998 | 22.27 | 202 |
| 1731540600 | 21.9373 | -0.04 | -0.20 | 21.93 | 21.9373 | 21.93 | 27 |
| 1731454200 | 21.9805 | -0.54 | -2.38 | 22.15 | 22.15 | 21.9805 | 295 |
| 1731367800 | 22.5161 | -0.17 | -0.77 | 22.74 | 22.74 | 22.5161 | 390 |
| 1731108600 | 22.6904 | -0.75 | -3.19 | 22.69 | 22.6904 | 22.6301 | 1270 |
| 1731022200 | 23.4389 | 0.66 | 2.91 | 23.37 | 23.46 | 23.37 | 1932 |
| 1730935800 | 22.7751 | -0.23 | -0.98 | 22.7687 | 22.7751 | 22.76 | 759 |
| 1730849400 | 23.0009 | 0.04 | 0.18 | 22.9 | 23.0009 | 22.9 | 49 |
| 1730763000 | 22.959 | 0.13 | 0.56 | 23.03 | 23.03 | 22.959 | 181 |
| 1730500200 | 22.8303 | -0.13 | -0.58 | 22.95 | 22.96 | 22.8303 | 152 |
| 1730413800 | 22.9629 | -0.38 | -1.62 | 23.03 | 23.03 | 22.9629 | 122 |
| 1730327400 | 23.3402 | -0.2 | -0.86 | 23.405 | 23.405 | 23.3402 | 284 |
| 1730241000 | 23.5428 | -0.05 | -0.22 | 23.5428 | 23.5428 | 23.5428 | 4 |
| 1730154600 | 23.5942 | 0.3 | 1.30 | 25.62 | 25.62 | 23.5942 | 2 |
| 1729895400 | 23.2924 | -0.08 | -0.35 | 23.2924 | 23.2924 | 23.2924 | 3 |
| 1729809000 | 23.3741 | 0.25 | 1.10 | 23.3093 | 23.3741 | 23.3093 | 311 |
| 1729722600 | 23.1197 | -0.28 | -1.20 | 23.24 | 23.25 | 23.1197 | 3949 |
| 1729636200 | 23.3998 | -0.02 | -0.08 | 23.45 | 23.46 | 23.3799 | 3150 |
| 1729549800 | 23.4179 | -0.37 | -1.55 | 23.4399 | 23.51 | 23.395 | 1553 |
| 1729290600 | 23.787 | 0.3 | 1.26 | 23.787 | 23.787 | 23.787 | 0 |
| 1729204200 | 23.4916 | -0.04 | -0.15 | 23.72 | 23.72 | 23.4916 | 4446 |
| 1729117800 | 23.5276 | 0 | 0.01 | 23.52 | 23.61 | 23.52 | 805 |
| 1729031400 | 23.5264 | -0.67 | -2.77 | 23.59 | 23.66 | 23.5 | 5652 |
| 1728945000 | 24.1973 | -0.18 | -0.72 | 24.16 | 24.1973 | 24.16 | 11 |
| 1728685800 | 24.3727 | 0.11 | 0.45 | 24.3727 | 24.3727 | 24.3727 | 66 |
| 1728599400 | 24.2634 | 0.03 | 0.12 | 24.2634 | 24.2634 | 24.2634 | 0 |
| 1728513000 | 24.2344 | -0.08 | -0.33 | 24.27 | 24.29 | 24.23 | 4100 |
| 1728426600 | 24.3148 | -0.24 | -0.96 | 24.31 | 24.3148 | 24.31 | 26 |
| 1728340200 | 24.5517 | -0.01 | -0.06 | 24.72 | 24.72 | 24.5517 | 2009 |
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
