Premium
KraneShares Mount Lucas Managed Futures Index Strategy ETF (KMLM)
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 | 0.605 | 2.19521044993 | 27.56 | 28.165 | 27.34 | 152992 | 27.59880935 | SP |
| 4 | -0.385 | -1.34851138354 | 28.55 | 29 | 27.16 | 208833 | 27.7553456 | SP |
| 12 | 0.005 | 0.0177556818182 | 28.16 | 30.17 | 27.16 | 264422 | 28.6122346 | SP |
| 26 | 2.115 | 8.11900191939 | 26.05 | 30.17 | 25.95 | 221001 | 28.0606155 | SP |
| 52 | 1.685 | 6.36329305136 | 26.48 | 30.17 | 25.77 | 145433 | 27.71660491 | SP |
| 156 | -2.975 | -9.55362877328 | 31.14 | 32.99 | 25.28 | 122570 | 28.42100131 | SP |
| 260 | 0.105 | 0.374198146828 | 28.06 | 40.46 | 25.28 | 108476 | 30.0834451 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 27.76 | 0.21 | 0.76 | 27.66 | 27.8 | 27.55 | 207485 |
| 1783377000 | 27.55 | 0.12 | 0.44 | 27.54 | 27.63 | 27.52 | 129103 |
| 1783031400 | 27.43 | -0.11 | -0.40 | 27.43 | 27.45 | 27.34 | 99531 |
| 1782945000 | 27.54 | 0.02 | 0.07 | 27.56 | 27.64 | 27.45 | 175847 |
| 1782858600 | 27.52 | 0.17 | 0.62 | 27.48 | 27.64 | 27.42 | 275626 |
| 1782772200 | 27.35 | 0.08 | 0.29 | 27.37 | 27.43 | 27.31 | 428288 |
| 1782513000 | 27.27 | -0.32 | -1.16 | 27.27 | 27.295 | 27.16 | 97929 |
| 1782426600 | 27.59 | 0.19 | 0.69 | 27.43 | 27.59 | 27.3168 | 173353 |
| 1782340200 | 27.4 | -0.36 | -1.30 | 27.5 | 27.5 | 27.36 | 213663 |
| 1782253800 | 27.76 | -0.22 | -0.79 | 27.98 | 27.98 | 27.69 | 255494 |
| 1782167400 | 27.98 | 0.16 | 0.58 | 27.89 | 27.98 | 27.85 | 174024 |
| 1781821800 | 27.82 | 0.05 | 0.18 | 27.74 | 27.885 | 27.65 | 219726 |
| 1781735400 | 27.77 | 0.02 | 0.09 | 27.67 | 27.989 | 27.67 | 205148 |
| 1781649000 | 27.745 | -0.26 | -0.91 | 27.8 | 27.85 | 27.63 | 213377 |
| 1781562600 | 28 | -0.11 | -0.39 | 27.84 | 28.0083 | 27.8 | 212053 |
| 1781303400 | 28.11 | -0.15 | -0.53 | 28.19 | 28.29 | 28.07 | 206832 |
| 1781217000 | 28.26 | -0.26 | -0.91 | 28.4 | 28.605 | 28.2 | 210305 |
| 1781130600 | 28.52 | 0.18 | 0.64 | 28.55 | 29 | 28.0003 | 261202 |
| 1781044200 | 28.34 | -0.16 | -0.56 | 28.43 | 28.48 | 28.23 | 81075 |
| 1780957800 | 28.5 | 0.12 | 0.42 | 28.49 | 28.61 | 28.4342 | 301375 |
| 1780698600 | 28.38 | -0.1 | -0.35 | 28.49 | 28.58 | 28.31 | 104740 |
| 1780612200 | 28.48 | -0.27 | -0.94 | 28.56 | 28.56 | 28.34 | 164917 |
| 1780525800 | 28.75 | 0.05 | 0.17 | 28.73 | 28.825 | 28.69 | 178066 |
| 1780439400 | 28.7 | 0.15 | 0.53 | 28.63 | 28.7 | 28.51 | 164685 |
| 1780353000 | 28.55 | 0.28 | 0.99 | 28.64 | 28.83 | 28.55 | 1783954 |
| 1780093800 | 28.27 | -0.27 | -0.95 | 28.36 | 28.46 | 28.185 | 411602 |
| 1780007400 | 28.54 | -0.06 | -0.21 | 28.68 | 28.7399 | 28.38 | 128695 |
| 1779921000 | 28.6 | -0.29 | -1.00 | 28.45 | 28.69 | 28.45 | 268243 |
| 1779834600 | 28.89 | -0.33 | -1.11 | 28.97 | 29 | 28.855 | 203721 |
| 1779489000 | 29.215 | 0.02 | 0.09 | 29.18 | 29.2972 | 29.1107 | 103186 |
| 1779402600 | 29.19 | -0.23 | -0.78 | 29.44 | 29.5385 | 29.02 | 121362 |
| 1779316200 | 29.42 | -0.52 | -1.74 | 29.78 | 29.78 | 29.36 | 352410 |
| 1779229800 | 29.94 | 0.03 | 0.10 | 29.97 | 29.9899 | 29.84 | 132586 |
| 1779143400 | 29.91 | 0.07 | 0.23 | 29.85 | 30.09 | 29.82 | 230891 |
| 1778884200 | 29.84 | 0.21 | 0.71 | 29.71 | 29.87 | 29.6424 | 282292 |
| 1778797800 | 29.63 | -0.25 | -0.84 | 29.69 | 30.055 | 29.46 | 169980 |
| 1778711400 | 29.88 | -0.29 | -0.96 | 29.99 | 30.11 | 29.8147 | 126594 |
| 1778625000 | 30.17 | 0.64 | 2.17 | 29.9 | 30.17 | 29.89 | 222048 |
| 1778538600 | 29.53 | 0.36 | 1.23 | 29.3 | 29.59 | 29.3 | 222141 |
| 1778279400 | 29.17 | -0.01 | -0.03 | 28.9 | 29.22 | 28.9 | 143973 |
| 1778193000 | 29.18 | 0.14 | 0.48 | 28.82 | 29.21 | 28.77 | 158843 |
| 1778106600 | 29.04 | -0.47 | -1.59 | 29.07 | 29.13 | 28.95 | 199723 |
| 1778020200 | 29.51 | 0.05 | 0.17 | 29.47 | 29.51 | 29.3401 | 158748 |
| 1777933800 | 29.46 | 0.13 | 0.44 | 29.23 | 29.5 | 29.19 | 245315 |
| 1777674600 | 29.33 | -0.31 | -1.05 | 29.31 | 29.4298 | 29.18 | 208460 |
| 1777588200 | 29.64 | -0.3 | -1.00 | 29.52 | 29.78 | 29.48 | 229616 |
| 1777501800 | 29.94 | 0.47 | 1.59 | 29.68 | 29.96 | 29.6427 | 168668 |
| 1777415400 | 29.47 | 0.26 | 0.89 | 29.29 | 29.49 | 29.17 | 148308 |
| 1777329000 | 29.21 | 0.35 | 1.21 | 28.89 | 29.22 | 28.89 | 1507907 |
| 1777069800 | 28.86 | -0.09 | -0.31 | 28.88 | 28.9999 | 28.75 | 146749 |
| 1776983400 | 28.95 | 0.31 | 1.10 | 28.65 | 29.06 | 28.65 | 113647 |
| 1776897000 | 28.635 | 0.06 | 0.19 | 28.45 | 28.66 | 28.44 | 90203 |
| 1776810600 | 28.58 | 0.48 | 1.71 | 28.13 | 28.58 | 28.1201 | 103635 |
| 1776724200 | 28.1 | 0.22 | 0.79 | 28.09 | 28.1995 | 27.96 | 1346531 |
| 1776465000 | 27.88 | -0.63 | -2.21 | 27.85 | 27.93 | 27.55 | 265082 |
| 1776378600 | 28.51 | 0.21 | 0.74 | 28.32 | 28.59 | 28.32 | 172083 |
| 1776292200 | 28.3 | 0.1 | 0.35 | 28.16 | 28.39 | 28.1501 | 151015 |
| 1776205800 | 28.2 | -0.21 | -0.74 | 28.38 | 28.41 | 28.09 | 455425 |
| 1776119400 | 28.41 | 0.29 | 1.03 | 28.56 | 28.72 | 28.2601 | 281167 |
| 1775860200 | 28.12 | 0.04 | 0.14 | 28.22 | 28.3362 | 28.12 | 137408 |
| 1775773800 | 28.08 | 0.22 | 0.79 | 28.16 | 28.56 | 27.8801 | 170444 |
| 1775687400 | 27.86 | -0.67 | -2.35 | 27.64 | 27.94 | 27.47 | 222048 |
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.
