Premium
KraneShares Mount Lucas Managed Futures Index Strategy ETF (KMLM)
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 | 0.17 | 0.60888252149 | 27.92 | 28.23 | 27.809 | 97416 | 28.08795939 | SP |
| 4 | 0.08 | 0.285612281328 | 28.01 | 28.23 | 27.47 | 117982 | 27.81992148 | SP |
| 12 | -1.19 | -4.06420765027 | 29.28 | 29.589 | 27.47 | 101402 | 28.0338678 | SP |
| 26 | -0.72 | -2.49913224575 | 28.81 | 30.19 | 27.47 | 112401 | 28.81503755 | SP |
| 52 | -0.67 | -2.32962447844 | 28.76 | 31.4 | 27.47 | 113311 | 29.07868945 | SP |
| 156 | -0.44 | -1.54223624255 | 28.53 | 40.46 | 26.49 | 108843 | 31.74663284 | SP |
| 260 | 3.08 | 12.3150739704 | 25.01 | 40.46 | 25.01 | 80821 | 31.73374339 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734478200 | 28.09 | -0.07 | -0.25 | 28.17 | 28.205 | 28.04 | 73832 |
| 1734391800 | 28.16 | 0.08 | 0.28 | 28.09 | 28.23 | 28.09 | 189342 |
| 1734132600 | 28.08 | 0.13 | 0.47 | 27.99 | 28.168 | 27.99 | 136321 |
| 1734046200 | 27.95 | 0.02 | 0.05 | 27.92 | 28.02 | 27.85 | 57016 |
| 1733959800 | 27.935 | 0.04 | 0.13 | 27.92 | 27.9799 | 27.809 | 32868 |
| 1733873400 | 27.9 | 0.08 | 0.29 | 27.82 | 28.01 | 27.82 | 165391 |
| 1733787000 | 27.82 | -0.16 | -0.57 | 27.76 | 27.9 | 27.67 | 65747 |
| 1733527800 | 27.98 | 0.3 | 1.07 | 27.82 | 27.98 | 27.72 | 61031 |
| 1733441400 | 27.6847 | -0.21 | -0.77 | 27.69 | 27.8154 | 27.6201 | 52331 |
| 1733355000 | 27.8988 | 0.09 | 0.32 | 27.95 | 27.95 | 27.78 | 50922 |
| 1733268600 | 27.81 | 0.11 | 0.40 | 27.63 | 27.81 | 27.5714 | 74344 |
| 1733182200 | 27.7 | 0.19 | 0.69 | 27.75 | 27.9099 | 27.64 | 656608 |
| 1732917840 | 27.51 | -0.22 | -0.79 | 27.59 | 27.6084 | 27.47 | 47971 |
| 1732750200 | 27.73 | -0.04 | -0.14 | 27.8 | 27.8 | 27.66 | 125228 |
| 1732663800 | 27.77 | 0.11 | 0.40 | 27.73 | 27.89 | 27.6743 | 67162 |
| 1732577400 | 27.66 | -0.18 | -0.65 | 27.66 | 27.75 | 27.6 | 233964 |
| 1732318200 | 27.84 | 0.14 | 0.51 | 27.83 | 27.95848 | 27.8 | 29662 |
| 1732231800 | 27.7 | -0.21 | -0.75 | 27.61 | 27.788 | 27.581 | 79240 |
| 1732145400 | 27.91 | -0.02 | -0.07 | 28.01 | 28.02 | 27.821 | 55511 |
| 1732059000 | 27.93 | -0.04 | -0.14 | 27.9 | 28.005 | 27.81 | 65055 |
| 1731972600 | 27.97 | -0.38 | -1.34 | 28.3 | 28.3 | 27.95 | 128251 |
| 1731713400 | 28.35 | -0.12 | -0.42 | 28.45 | 28.4599 | 28.2261 | 39213 |
| 1731627000 | 28.47 | 0.37 | 1.32 | 28.1 | 28.47 | 28.1 | 49444 |
| 1731540600 | 28.1 | 0.04 | 0.14 | 28.05 | 28.2147 | 28.0057 | 87336 |
| 1731454200 | 28.06 | 0.04 | 0.14 | 27.95 | 28.11 | 27.9341 | 38913 |
| 1731367800 | 28.02 | -0.04 | -0.12 | 28.08 | 28.1 | 27.9642 | 60634 |
| 1731108600 | 28.055 | 0.07 | 0.27 | 28 | 28.0799 | 27.95 | 75005 |
| 1731022200 | 27.98 | 0.06 | 0.21 | 28.18 | 28.2299 | 27.97 | 60062 |
| 1730935800 | 27.92 | -0.13 | -0.46 | 28.11 | 28.16 | 27.92 | 58605 |
| 1730849400 | 28.05 | 0.06 | 0.21 | 27.97 | 28.0799 | 27.91 | 86695 |
| 1730763000 | 27.99 | -0.21 | -0.74 | 28.05 | 28.12 | 27.95 | 81158 |
| 1730500200 | 28.2 | 0.04 | 0.12 | 28.21 | 28.24 | 28.0901 | 585292 |
| 1730413800 | 28.165 | 0.01 | 0.05 | 28.28 | 28.3299 | 28.09 | 67624 |
| 1730327400 | 28.1501 | -0.1 | -0.35 | 28.25 | 28.343 | 28.15 | 57895 |
| 1730241000 | 28.25 | -0.13 | -0.46 | 28.34 | 28.37 | 28.235 | 79434 |
| 1730154600 | 28.38 | 0.47 | 1.68 | 28.25 | 28.3855 | 28.25 | 45233 |
| 1729895400 | 27.91 | 0.01 | 0.04 | 28.06 | 28.06 | 27.8701 | 233468 |
| 1729809000 | 27.9 | -0.05 | -0.18 | 27.99 | 28.06 | 27.9 | 239102 |
| 1729722600 | 27.95 | -0.12 | -0.43 | 28.05 | 28.0799 | 27.91 | 54637 |
| 1729636200 | 28.07 | -0.15 | -0.53 | 28.17 | 28.205 | 27.95 | 101447 |
| 1729549800 | 28.22 | -0.38 | -1.33 | 28.41 | 28.41 | 28.18 | 106507 |
| 1729290600 | 28.6 | 0.32 | 1.13 | 28.4 | 28.6 | 28.4 | 70757 |
| 1729204200 | 28.28 | -0.12 | -0.42 | 28.34 | 28.37 | 28.25 | 41289 |
| 1729117800 | 28.4 | 0.08 | 0.28 | 28.33 | 28.407624 | 28.31 | 43020 |
| 1729031400 | 28.32 | 0.31 | 1.11 | 28.28 | 28.3924 | 28.2724 | 76139 |
| 1728945000 | 28.01 | 0.18 | 0.65 | 27.85 | 28.01 | 27.725 | 41415 |
| 1728685800 | 27.83 | 0.15 | 0.54 | 27.56 | 27.8425 | 27.56 | 65817 |
| 1728599400 | 27.68 | -0.1 | -0.36 | 27.77 | 27.77 | 27.55 | 287653 |
| 1728513000 | 27.78 | -0.14 | -0.50 | 27.89 | 27.91 | 27.71 | 37997 |
| 1728426600 | 27.92 | 0.28 | 1.01 | 27.77 | 27.95 | 27.7449 | 53799 |
| 1728340200 | 27.64 | -0.28 | -1.00 | 27.75 | 27.78 | 27.57 | 87623 |
| 1728081000 | 27.92 | -0.33 | -1.17 | 27.91 | 27.9471 | 27.76 | 71860 |
| 1727994600 | 28.25 | -0.57 | -1.98 | 28.5 | 28.5 | 28.22 | 126373 |
| 1727908200 | 28.82 | -0.34 | -1.17 | 28.9 | 28.9 | 28.51 | 73912 |
| 1727821800 | 29.16 | -0.07 | -0.24 | 29.4 | 29.435 | 28.9801 | 57424 |
| 1727735400 | 29.23 | -0.19 | -0.65 | 29.27 | 29.3586 | 29.16 | 63685 |
| 1727476200 | 29.42 | 0.01 | 0.03 | 29.47 | 29.589 | 29.3065 | 45816 |
| 1727389800 | 29.41 | 0.4 | 1.38 | 29.17 | 29.41 | 29.1 | 103738 |
| 1727303400 | 29.01 | -0.27 | -0.92 | 29.28 | 29.28 | 29.01 | 32083 |
| 1727217000 | 29.28 | 0.01 | 0.03 | 29.03 | 29.3547 | 28.949 | 53521 |
| 1727130600 | 29.27 | -0.07 | -0.24 | 29.26 | 29.34 | 28.95 | 57343 |
| 1726871400 | 29.34 | -0.23 | -0.76 | 29.48 | 29.48 | 29.29 | 75165 |
| 1726785000 | 29.565 | -0.05 | -0.15 | 29.42 | 29.565 | 29.42 | 98862 |
| 1726698600 | 29.61 | -0.26 | -0.87 | 29.78 | 29.86 | 29.565 | 47486 |
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
