Premium
KraneShares 100 pct KWEB Defined Outcome January 2027 ETF (KPRO)
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 | -0.0855 | -0.319626168224 | 26.75 | 26.91 | 26.6 | 769 | 26.70094542 | SP |
| 4 | -0.2955 | -1.09606824926 | 26.96 | 27.21 | 26.54 | 8100 | 26.77397556 | SP |
| 12 | -0.5844 | -2.14467372995 | 27.2489 | 27.89 | 26.54 | 5383 | 27.10197465 | SP |
| 26 | -4.0356 | -13.1452340546 | 30.7001 | 30.9802 | 26.54 | 2625 | 27.15861927 | SP |
| 52 | -1.7138 | -6.03912144138 | 28.3783 | 31.35 | 26.54 | 1439 | 27.49042177 | SP |
| 156 | 1.7245 | 6.91459502807 | 24.94 | 31.35 | 24.785 | 923 | 27.51900158 | SP |
| 260 | 1.7245 | 6.91459502807 | 24.94 | 31.35 | 24.785 | 923 | 27.51900158 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 26.6645 | -0.01 | -0.04 | 26.64 | 26.6645 | 26.64 | 9 |
| 1781735400 | 26.675 | -0.1 | -0.37 | 26.66 | 26.765 | 26.66 | 3319 |
| 1781649000 | 26.7749 | -0.11 | -0.43 | 26.76 | 26.7749 | 26.76 | 7 |
| 1781562600 | 26.8897 | 0 | 0.02 | 26.82 | 26.8897 | 26.82 | 6 |
| 1781303400 | 26.8848 | 0.02 | 0.07 | 26.91 | 26.91 | 26.8848 | 7 |
| 1781217000 | 26.865 | 0.03 | 0.11 | 26.75 | 26.865 | 26.75 | 507 |
| 1781130600 | 26.8349 | 0.08 | 0.30 | 26.72 | 26.8349 | 26.72 | 1932 |
| 1781044200 | 26.7549 | 0.07 | 0.26 | 26.77 | 26.77 | 26.7549 | 7 |
| 1780957800 | 26.6852 | -0.04 | -0.17 | 26.65 | 26.82 | 26.54 | 103184 |
| 1780698600 | 26.7295 | -0.14 | -0.50 | 26.78 | 26.83 | 26.7295 | 315 |
| 1780612200 | 26.8649 | -0.02 | -0.06 | 26.87 | 26.87 | 26.8649 | 7 |
| 1780525800 | 26.8799 | -0.23 | -0.85 | 26.86 | 26.8799 | 26.86 | 6 |
| 1780439400 | 27.1099 | 0.17 | 0.64 | 27.16 | 27.21 | 27.1099 | 3172 |
| 1780353000 | 26.937 | 0.06 | 0.22 | 27.04 | 27.04 | 26.9001 | 357 |
| 1780093800 | 26.8784 | -0 | -0.01 | 26.72 | 26.95 | 26.72 | 266 |
| 1780007400 | 26.8813 | -0.03 | -0.12 | 26.79 | 26.92 | 26.79 | 107 |
| 1779921000 | 26.9149 | -0.06 | -0.22 | 26.85 | 26.9149 | 26.85 | 42 |
| 1779834600 | 26.9749 | 0.07 | 0.26 | 26.9 | 27.06 | 26.85 | 40495 |
| 1779489000 | 26.9045 | -0.11 | -0.39 | 26.94 | 26.94 | 26.9045 | 59 |
| 1779402600 | 27.0106 | -0.09 | -0.33 | 26.96 | 27.0106 | 26.96 | 98 |
| 1779316200 | 27.1003 | -0.05 | -0.18 | 27.14 | 27.14 | 27.1003 | 7 |
| 1779229800 | 27.1499 | 0.03 | 0.11 | 27.03 | 27.21 | 27.03 | 567 |
| 1779143400 | 27.12 | -0.1 | -0.37 | 27.06 | 27.21 | 27.06 | 1039 |
| 1778884200 | 27.2196 | -0.2 | -0.73 | 27.29 | 27.33 | 27.2196 | 401 |
| 1778797800 | 27.4199 | -0.31 | -1.12 | 27.42 | 27.56 | 27.4199 | 96195 |
| 1778711400 | 27.7302 | 0.29 | 1.06 | 27.34 | 27.7302 | 27.34 | 276 |
| 1778625000 | 27.4401 | -0.18 | -0.64 | 27.58 | 27.58 | 27.4401 | 7 |
| 1778538600 | 27.6166 | 0.04 | 0.13 | 27.68 | 27.68 | 27.6166 | 7 |
| 1778279400 | 27.5802 | 0.05 | 0.20 | 27.54 | 27.5802 | 27.54 | 7 |
| 1778193000 | 27.5262 | -0.06 | -0.23 | 27.5 | 27.535 | 27.5 | 141 |
| 1778106600 | 27.5899 | 0.37 | 1.36 | 27.22 | 27.5899 | 27.22 | 374 |
| 1778020200 | 27.2185 | -0.08 | -0.29 | 27.17 | 27.2185 | 27.17 | 31 |
| 1777933800 | 27.2971 | -0.02 | -0.08 | 27.21 | 27.2971 | 27.21 | 7 |
| 1777674600 | 27.3179 | -0.02 | -0.06 | 27.26 | 27.3179 | 27.26 | 347 |
| 1777588200 | 27.3334 | 0.14 | 0.50 | 27.12 | 27.3334 | 27.12 | 106 |
| 1777501800 | 27.1976 | -0.03 | -0.10 | 26.88 | 27.1976 | 26.88 | 1066 |
| 1777415400 | 27.224 | -0.05 | -0.20 | 27.2 | 27.224 | 27.2 | 93 |
| 1777329000 | 27.2785 | -0.11 | -0.39 | 27.3 | 27.3 | 27.2785 | 7 |
| 1777069800 | 27.3848 | 0.09 | 0.33 | 27.23 | 27.3848 | 27.23 | 115 |
| 1776983400 | 27.2945 | -0.15 | -0.53 | 27.37 | 27.37 | 27.22 | 1071 |
| 1776897000 | 27.4402 | -0.02 | -0.07 | 27.36 | 27.54 | 27.36 | 163 |
| 1776810600 | 27.4603 | -0.26 | -0.94 | 27.77 | 27.77 | 27.3901 | 354 |
| 1776724200 | 27.7203 | -0.04 | -0.16 | 27.8 | 27.8 | 27.7203 | 393 |
| 1776465000 | 27.7648 | 0.1 | 0.38 | 27.89 | 27.89 | 27.7648 | 500 |
| 1776378600 | 27.66 | 0.1 | 0.36 | 27.66 | 27.66 | 27.66 | 3 |
| 1776292200 | 27.56 | 0.06 | 0.22 | 27.47 | 27.56 | 27.47 | 103 |
| 1776205800 | 27.5003 | 0.13 | 0.49 | 27.3501 | 27.57 | 27.3501 | 1676 |
| 1776119400 | 27.3668 | -0 | -0.02 | 27.285 | 27.3899 | 27.285 | 3376 |
| 1775860200 | 27.3716 | -0 | -0.02 | 27.37 | 27.45 | 27.37 | 2102 |
| 1775773800 | 27.376 | -0.08 | -0.31 | 27.46 | 27.46 | 27.26 | 13205 |
| 1775687400 | 27.4602 | 0.21 | 0.77 | 27.5 | 27.55 | 27.41 | 34490 |
| 1775601000 | 27.2501 | 0 | 0.00 | 27.2501 | 27.2501 | 27.2501 | 58 |
| 1775514600 | 27.2501 | 0.01 | 0.04 | 27.2501 | 27.2501 | 27.2501 | 0 |
| 1775169000 | 27.2398 | -0.03 | -0.11 | 27.2398 | 27.2398 | 27.2398 | 0 |
| 1775082600 | 27.2699 | -0.06 | -0.23 | 27.34 | 27.34 | 27.2699 | 2 |
| 1774996200 | 27.3317 | 0.17 | 0.63 | 27.3317 | 27.3317 | 27.3317 | 3 |
| 1774909800 | 27.16 | -0.04 | -0.15 | 27.16 | 27.16 | 27.16 | 2 |
| 1774650600 | 27.1999 | -0.05 | -0.18 | 27.1999 | 27.1999 | 27.1999 | 10 |
| 1774564200 | 27.2489 | -0.17 | -0.63 | 27.2489 | 27.2489 | 27.2489 | 1 |
| 1774477800 | 27.4204 | 0.16 | 0.59 | 27.4204 | 27.4204 | 27.4204 | 0 |
| 1774391400 | 27.26 | -0.04 | -0.14 | 27.26 | 27.26 | 27.26 | 0 |
| 1774305000 | 27.2995 | 0.14 | 0.53 | 27.5 | 27.5 | 27.2995 | 32 |
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.
