Premium
Virtus Kar Mid Cap ETF (KMID)
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 | 0.213 | 0.852 | 25 | 25.37 | 24.68 | 3232 | 25.05407757 | CS |
| 4 | 0.263 | 1.05410821643 | 24.95 | 25.42 | 24.52 | 9631 | 24.91675922 | CS |
| 12 | 0.413 | 1.66532258065 | 24.8 | 25.825 | 23.98 | 11184 | 24.94607386 | CS |
| 26 | 0.803 | 3.28963539533 | 24.41 | 26.03 | 23.18 | 11074 | 24.84853712 | CS |
| 52 | -0.107 | -0.422590837283 | 25.32 | 26.03 | 23.14 | 10235 | 24.73055514 | CS |
| 156 | 0.133 | 0.530303030303 | 25.08 | 26.33 | 20.88 | 9849 | 24.75174219 | CS |
| 260 | 0.133 | 0.530303030303 | 25.08 | 26.33 | 20.88 | 9849 | 24.75174219 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 25.213 | 0.07 | 0.29 | 25.29 | 25.34 | 25.1 | 12925 |
| 1782945000 | 25.14 | 0.05 | 0.22 | 25.03 | 25.37 | 25.03 | 2785 |
| 1782858600 | 25.0858 | 0.29 | 1.15 | 24.8 | 25.0858 | 24.8 | 8819 |
| 1782772200 | 24.7994 | -0 | -0.00 | 24.83 | 24.83 | 24.68 | 647 |
| 1782513000 | 24.8004 | -0.18 | -0.71 | 24.85 | 24.85 | 24.71 | 336 |
| 1782426600 | 24.9788 | 0.17 | 0.68 | 25 | 25.065 | 24.9788 | 3574 |
| 1782340200 | 24.8104 | 0.23 | 0.95 | 24.63 | 24.89 | 24.63 | 3114 |
| 1782253800 | 24.5772 | -0.29 | -1.17 | 24.55 | 24.78 | 24.55 | 5023 |
| 1782167400 | 24.869 | -0.1 | -0.42 | 24.85 | 24.92 | 24.85 | 1427 |
| 1781821800 | 24.9735 | 0.34 | 1.39 | 25.03 | 25.03 | 24.94 | 4917 |
| 1781735400 | 24.63 | -0.55 | -2.20 | 25.09 | 25.23 | 24.62 | 9900 |
| 1781649000 | 25.1846 | -0.1 | -0.38 | 25.33 | 25.36 | 25.1832 | 8987 |
| 1781562600 | 25.28 | 0.19 | 0.75 | 25.42 | 25.42 | 25.25 | 25528 |
| 1781303400 | 25.0923 | 0.08 | 0.32 | 25.08 | 25.14 | 25.07 | 4005 |
| 1781217000 | 25.0113 | 0.46 | 1.89 | 24.68 | 25.0113 | 24.68 | 28714 |
| 1781130600 | 24.5477 | -0.5 | -1.98 | 24.92 | 24.99 | 24.52 | 26251 |
| 1781044200 | 25.0433 | 0.32 | 1.28 | 24.86 | 25.048 | 24.715 | 16892 |
| 1780957800 | 24.7267 | 0.05 | 0.19 | 24.8 | 24.95 | 24.7267 | 11604 |
| 1780698600 | 24.68 | -0.31 | -1.22 | 24.9 | 24.99 | 24.65 | 14093 |
| 1780612200 | 24.9859 | 0.17 | 0.67 | 24.95 | 25 | 24.92 | 6376 |
| 1780525800 | 24.82 | 0.13 | 0.52 | 24.62 | 24.82 | 24.62 | 19905 |
| 1780439400 | 24.6923 | 0.08 | 0.32 | 24.71 | 24.71 | 24.59 | 3352 |
| 1780353000 | 24.6137 | -0.16 | -0.66 | 24.57 | 24.62 | 24.49 | 4789 |
| 1780093800 | 24.7774 | -0.05 | -0.19 | 24.77 | 24.87 | 24.7601 | 1940 |
| 1780007400 | 24.8246 | 0.2 | 0.79 | 24.58 | 24.8246 | 24.58 | 2477 |
| 1779921000 | 24.6295 | -0.21 | -0.85 | 24.86 | 24.86 | 24.6295 | 1841 |
| 1779834600 | 24.8406 | 0.25 | 1.01 | 24.74 | 24.93 | 24.74 | 6250 |
| 1779489000 | 24.5915 | 0.21 | 0.87 | 24.54 | 24.61 | 24.4401 | 4066 |
| 1779402600 | 24.38 | -0.01 | -0.02 | 24.23 | 24.41 | 24.16 | 12039 |
| 1779316200 | 24.3854 | 0.36 | 1.48 | 24.05 | 24.415 | 24.05 | 3052 |
| 1779229800 | 24.03 | -0.25 | -1.04 | 24.15 | 24.18 | 23.98 | 7735 |
| 1779143400 | 24.2817 | 0.1 | 0.42 | 24.22 | 24.335 | 24.21 | 7284 |
| 1778884200 | 24.1803 | -0.27 | -1.10 | 24.37 | 24.39 | 24.1803 | 3900 |
| 1778797800 | 24.45 | 0.05 | 0.23 | 24.51 | 24.51 | 24.36 | 7897 |
| 1778711400 | 24.395 | -0.23 | -0.91 | 24.82 | 24.82 | 24.34 | 11089 |
| 1778625000 | 24.62 | -0.12 | -0.49 | 24.78 | 24.78 | 24.43 | 11000 |
| 1778538600 | 24.74 | -0.21 | -0.85 | 24.94 | 24.94 | 24.69 | 13524 |
| 1778279400 | 24.9512 | -0.11 | -0.44 | 25.21 | 25.21 | 24.94 | 746 |
| 1778193000 | 25.061 | -0.25 | -0.98 | 25.18 | 25.18 | 25.055 | 1930 |
| 1778106600 | 25.31 | 0.3 | 1.20 | 25.17 | 25.41 | 25.16 | 33015 |
| 1778020200 | 25.01 | 0.2 | 0.81 | 24.95 | 25.05 | 24.78 | 6219 |
| 1777933800 | 24.8086 | -0.4 | -1.58 | 25.14 | 25.14 | 24.72 | 164344 |
| 1777674600 | 25.2076 | -0.25 | -0.99 | 25.7 | 25.7 | 25.2076 | 3082 |
| 1777588200 | 25.46 | 0.33 | 1.31 | 25.44 | 25.49 | 25.15 | 16693 |
| 1777501800 | 25.1302 | -0.12 | -0.49 | 25.28 | 25.4082 | 25.105 | 8266 |
| 1777415400 | 25.2544 | -0.38 | -1.47 | 25.6 | 25.6 | 25.2 | 1415 |
| 1777329000 | 25.63 | -0.03 | -0.12 | 25.62 | 25.65 | 25.61 | 8311 |
| 1777069800 | 25.66 | -0.1 | -0.39 | 25.76 | 25.76 | 25.55 | 12409 |
| 1776983400 | 25.76 | 0.21 | 0.82 | 25.55 | 25.82 | 25.55 | 10208 |
| 1776897000 | 25.55 | -0.05 | -0.20 | 25.77 | 25.77 | 25.5299 | 33789 |
| 1776810600 | 25.6 | -0 | -0.00 | 25.65 | 25.825 | 25.55 | 11171 |
| 1776724200 | 25.6012 | 0.17 | 0.65 | 25.36 | 25.62 | 25.35 | 2595 |
| 1776465000 | 25.436 | 0.47 | 1.87 | 25.24 | 25.565 | 25.24 | 2316 |
| 1776378600 | 24.97 | 0.07 | 0.30 | 24.93 | 25.11 | 24.93 | 3273 |
| 1776292200 | 24.8962 | -0.23 | -0.92 | 25.23 | 25.23 | 24.78 | 3389 |
| 1776205800 | 25.1263 | 0.12 | 0.50 | 25.04 | 25.21 | 25.04 | 2476 |
| 1776119400 | 25.0022 | 0.37 | 1.52 | 24.48 | 25.0022 | 24.48 | 2708 |
| 1775860200 | 24.6278 | -0.22 | -0.89 | 24.9 | 24.9 | 24.6278 | 1662 |
| 1775773800 | 24.85 | -0.04 | -0.18 | 24.8 | 25.01 | 24.77 | 13496 |
| 1775687400 | 24.894 | 0.87 | 3.62 | 24.7 | 24.9721 | 24.7 | 4735 |
| 1775601000 | 24.0236 | -0.14 | -0.56 | 23.97 | 24.0236 | 23.97 | 244 |
| 1775514600 | 24.16 | 0.19 | 0.79 | 24.14 | 24.17 | 23.91 | 36427 |
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.
