Premium
Kraneshares Global Luxury Index ETF (KLXY)
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 | -0.1115 | -0.441584158416 | 25.25 | 25.92 | 25.06 | 3316 | 25.27841753 | SP |
| 4 | 1.8085 | 7.75182168881 | 23.33 | 26.41 | 23.33 | 63550 | 24.46404541 | SP |
| 12 | 2.8485 | 12.7792732167 | 22.29 | 26.41 | 21.9 | 26012 | 24.37659986 | SP |
| 26 | 2.4024 | 10.5664559885 | 22.7361 | 26.41 | 21.9 | 11849 | 24.35611125 | SP |
| 52 | -1.0315 | -3.94153611005 | 26.17 | 27.675 | 21.9 | 6056 | 24.3894425 | SP |
| 156 | 0.2585 | 1.03898713826 | 24.88 | 27.675 | 21.9 | 4489 | 24.33035944 | SP |
| 260 | 0.2585 | 1.03898713826 | 24.88 | 27.675 | 21.9 | 4489 | 24.33035944 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 25.1385 | -0.46 | -1.82 | 25.43 | 25.5 | 25.1385 | 5694 |
| 1738884600 | 25.6033 | 0.26 | 1.01 | 25.92 | 25.92 | 25.58 | 274 |
| 1738798200 | 25.3476 | -0.05 | -0.19 | 25.22 | 25.3476 | 25.22 | 179 |
| 1738711800 | 25.3958 | 0.05 | 0.21 | 25.49 | 25.49 | 25.3958 | 275 |
| 1738625400 | 25.3437 | -0.35 | -1.38 | 25.25 | 25.39 | 25.06 | 10156 |
| 1738366200 | 25.6981 | -0.68 | -2.58 | 26.12 | 26.12 | 25.6981 | 9568 |
| 1738279800 | 26.3783 | 0.41 | 1.57 | 26.1 | 26.41 | 26.1 | 18863 |
| 1738193400 | 25.9695 | -0.04 | -0.16 | 26.05 | 26.05 | 25.92 | 576 |
| 1738107000 | 26.0113 | -0.25 | -0.94 | 26.19 | 26.28 | 26.0113 | 4443 |
| 1738020600 | 26.2577 | 0.23 | 0.87 | 26.15 | 26.2577 | 26.11 | 189 |
| 1737761400 | 26.03 | 0.65 | 2.57 | 25.97 | 26.19 | 25.97 | 1639 |
| 1737675000 | 25.3786 | 0 | 0.00 | 25.3786 | 25.3786 | 25.3786 | 0 |
| 1737588600 | 25.3786 | 0.12 | 0.49 | 25.47 | 25.47 | 25.35 | 2697 |
| 1737502200 | 25.2541 | 0.64 | 2.60 | 25.05 | 25.255 | 24.98 | 17303 |
| 1737156600 | 24.6132 | 0.12 | 0.48 | 24.67 | 24.68 | 24.53 | 447828 |
| 1737070200 | 24.495 | 1.05 | 4.48 | 24.34 | 24.53 | 24.2 | 448415 |
| 1736983800 | 23.4452 | -0 | -0.00 | 23.43 | 23.45 | 23.42 | 1201 |
| 1736897400 | 23.4462 | -0.06 | -0.27 | 24.5 | 24.5 | 23.34 | 15769 |
| 1736811000 | 23.5095 | -0.07 | -0.28 | 23.33 | 23.5095 | 23.33 | 158822 |
| 1736551800 | 23.5759 | -0.07 | -0.32 | 23.48 | 23.5759 | 23.4758 | 519 |
| 1736379000 | 23.6504 | -0.09 | -0.37 | 23.49 | 23.6504 | 23.49 | 364 |
| 1736292600 | 23.739 | -0.02 | -0.07 | 23.81 | 23.8101 | 23.6898 | 2109 |
| 1736206200 | 23.755 | 0.57 | 2.46 | 23.69 | 23.78 | 23.69 | 972 |
| 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 |
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
