Premium
Fundamentals First ETF (KNOW)
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 | 0.1598 | 1.47007414767 | 10.8702 | 11.07 | 10.8702 | 8466 | 11.01371912 | SP |
| 4 | -0.0305 | -0.275756068894 | 11.0605 | 11.08 | 10.86 | 4954 | 11.03278351 | SP |
| 12 | -0.215 | -1.9119608715 | 11.245 | 11.36 | 9.69 | 3813 | 11.1067072 | SP |
| 26 | 0.4144 | 3.90368891066 | 10.6156 | 11.36 | 9.69 | 2572 | 11.004524 | SP |
| 52 | -24.7988 | -69.214709954 | 35.8288 | 35.8288 | 8.21 | 2339 | 10.68777891 | SP |
| 156 | -24.7988 | -69.214709954 | 35.8288 | 35.8288 | 8.21 | 782 | 10.68777891 | SP |
| 260 | -28.35 | -71.9908583037 | 39.38 | 39.765 | 8.21 | 2552 | 27.99972661 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740007800 | 11.03 | 0.01 | 0.09 | 11.02 | 11.03 | 11.02 | 104 |
| 1739921400 | 11.02 | 0.01 | 0.09 | 11.07 | 11.07 | 10.99 | 15019 |
| 1739575800 | 11.01 | 0.06 | 0.59 | 10.9458 | 11.03 | 10.9458 | 18332 |
| 1739489400 | 10.9458 | 0.08 | 0.70 | 10.8702 | 10.9458 | 10.8702 | 410 |
| 1739403000 | 10.8702 | -0.07 | -0.64 | 10.9406 | 10.9406 | 10.86 | 443 |
| 1739316600 | 10.9406 | -0 | -0.04 | 10.94 | 10.9406 | 10.94 | 136 |
| 1739230200 | 10.945 | 0.01 | 0.09 | 10.935 | 10.945 | 10.935 | 5 |
| 1738971000 | 10.935 | -0.03 | -0.28 | 10.9657 | 10.9657 | 10.935 | 0 |
| 1738884600 | 10.9657 | -0.07 | -0.63 | 11.035 | 11.035 | 10.96 | 13 |
| 1738798200 | 11.035 | 0.05 | 0.50 | 10.98 | 11.035 | 10.98 | 3 |
| 1738711800 | 10.98 | 0.06 | 0.55 | 10.96 | 10.98 | 10.9564 | 4305 |
| 1738625400 | 10.92 | -0.08 | -0.73 | 11 | 11 | 10.91 | 317 |
| 1738366200 | 11 | -0.08 | -0.68 | 11.06 | 11.06 | 11 | 318 |
| 1738279800 | 11.0756 | 0.09 | 0.82 | 10.985 | 11.08 | 10.985 | 203 |
| 1738193400 | 10.985 | 0.01 | 0.09 | 10.975 | 11 | 10.975 | 400 |
| 1738107000 | 10.975 | -0 | -0.01 | 10.9758 | 10.9758 | 10.97 | 122 |
| 1738020600 | 10.9758 | -0.08 | -0.72 | 11.04 | 11.04 | 10.9758 | 1212 |
| 1737761400 | 11.0556 | -0.05 | -0.45 | 11.0605 | 11.0605 | 11.05 | 47835 |
| 1737675000 | 11.106 | 0 | 0.00 | 11.106 | 11.106 | 11.106 | 0 |
| 1737588600 | 11.106 | -0.04 | -0.39 | 11.17 | 11.17 | 11.106 | 27 |
| 1737502200 | 11.15 | 0.15 | 1.32 | 11.1 | 11.15 | 11.1 | 51 |
| 1737156600 | 11.005 | 0.02 | 0.21 | 10.9814 | 11.005 | 10.9814 | 20 |
| 1737070200 | 10.9814 | 0.07 | 0.63 | 10.9125 | 10.9814 | 10.9125 | 50 |
| 1736983800 | 10.9125 | 0.12 | 1.14 | 10.7895 | 10.9125 | 10.7895 | 202 |
| 1736897400 | 10.7895 | 0.11 | 0.99 | 10.6835 | 10.7895 | 10.6835 | 405 |
| 1736811000 | 10.6835 | 0.05 | 0.46 | 10.6 | 10.6835 | 10.6 | 10 |
| 1736551800 | 10.635 | -0.13 | -1.21 | 10.7656 | 10.7656 | 9.69 | 1085 |
| 1736379000 | 10.7656 | 0.01 | 0.07 | 10.758 | 10.7656 | 10.758 | 3 |
| 1736292600 | 10.758 | -0.05 | -0.43 | 10.804 | 10.804 | 10.75 | 434 |
| 1736206200 | 10.804 | 0.02 | 0.18 | 10.7849 | 10.804 | 10.7849 | 20 |
| 1735947000 | 10.7849 | 0.09 | 0.84 | 10.6952 | 10.7849 | 10.6952 | 3 |
| 1735860600 | 10.6952 | -0.03 | -0.25 | 10.7216 | 10.75 | 10.6952 | 229 |
| 1735687800 | 10.7216 | 0.01 | 0.10 | 10.7112 | 10.7216 | 10.7112 | 0 |
| 1735601400 | 10.7112 | -0.04 | -0.38 | 10.84 | 10.84 | 10.7112 | 15 |
| 1735342200 | 10.7521 | -0.08 | -0.72 | 10.8298 | 10.8298 | 10.7521 | 198 |
| 1735255800 | 10.8298 | 0.02 | 0.15 | 10.8135 | 10.83 | 10.8135 | 244 |
| 1735077840 | 10.8135 | 0.02 | 0.22 | 10.7477 | 10.8135 | 10.7477 | 1 |
| 1734996600 | 10.7899 | 0.01 | 0.14 | 10.775 | 10.7899 | 10.775 | 14 |
| 1734737400 | 10.775 | 0.08 | 0.74 | 10.6957 | 10.775 | 10.6957 | 14 |
| 1734651000 | 10.6957 | -0.02 | -0.21 | 10.7178 | 10.7178 | 10.6957 | 203 |
| 1734564600 | 10.7178 | -0.29 | -2.65 | 11.0097 | 11.015 | 10.7178 | 2024 |
| 1734478200 | 11.0097 | -0.07 | -0.61 | 11.0777 | 11.0777 | 11.0097 | 9 |
| 1734391800 | 11.0777 | -0 | -0.04 | 11.0818 | 11.11 | 11.0777 | 112 |
| 1734132600 | 11.0818 | -0.04 | -0.37 | 11.08 | 11.14 | 11.0794 | 1373 |
| 1734046200 | 11.1229 | -0.08 | -0.67 | 11.19 | 11.19 | 11.1229 | 207 |
| 1733959800 | 11.1984 | 0.01 | 0.12 | 11.185 | 11.22 | 11.185 | 2771 |
| 1733873400 | 11.185 | -0.03 | -0.22 | 11.21 | 11.21 | 11.185 | 100000 |
| 1733787000 | 11.21 | -0.04 | -0.40 | 11.3 | 11.3 | 11.21 | 6 |
| 1733527800 | 11.2549 | -0.03 | -0.22 | 11.2799 | 11.3199 | 11.2549 | 1962 |
| 1733441400 | 11.2799 | -0.02 | -0.13 | 11.295 | 11.3 | 11.2799 | 303 |
| 1733355000 | 11.295 | 0.01 | 0.09 | 11.285 | 11.295 | 11.285 | 24 |
| 1733268600 | 11.285 | -0.01 | -0.05 | 11.2907 | 11.2907 | 11.285 | 50 |
| 1733182200 | 11.2907 | -0.04 | -0.35 | 11.36 | 11.36 | 11.2117 | 730 |
| 1732917840 | 11.33 | 0.09 | 0.76 | 11.245 | 11.33 | 11.245 | 87 |
| 1732750200 | 11.245 | 0.01 | 0.09 | 11.28 | 11.28 | 11.245 | 2 |
| 1732663800 | 11.2349 | -0.04 | -0.40 | 11.2795 | 11.2795 | 11.2349 | 2 |
| 1732577400 | 11.2795 | 0.08 | 0.75 | 11.195 | 11.2795 | 11.195 | 86 |
| 1732318200 | 11.195 | 0.04 | 0.36 | 11.1549 | 11.22 | 11.1549 | 360 |
| 1732231800 | 11.1549 | 0.12 | 1.09 | 11.0351 | 11.1549 | 11.0351 | 7 |
| 1732145400 | 11.0351 | -0.02 | -0.15 | 11.0516 | 11.0516 | 11.0351 | 23 |
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
