Premium
Kraneshares Rockefeller Ocean Engagement ETF (KSEA)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0995 | 0.380970613573 | 26.1175 | 26.44 | 26.07 | 30 | 26.28011864 | SP |
| 4 | -1.7605 | -6.29255651863 | 27.9775 | 27.9775 | 26.07 | 49 | 26.43748326 | SP |
| 12 | -2.232 | -7.84561847517 | 28.449 | 28.5404 | 26.07 | 192 | 27.89210273 | SP |
| 26 | -0.2017 | -0.763474357179 | 26.4187 | 29.0174 | 26.07 | 214 | 27.77190755 | SP |
| 52 | 0.2708 | 1.04369811379 | 25.9462 | 29.0174 | 25.174 | 214 | 27.04853804 | SP |
| 156 | 1.197 | 4.78417266187 | 25.02 | 29.0174 | 22.7245 | 179 | 26.83877339 | SP |
| 260 | 1.197 | 4.78417266187 | 25.02 | 29.0174 | 22.7245 | 179 | 26.83877339 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736292600 | 26.217 | -0.09 | -0.34 | 26.4 | 26.4 | 26.217 | 2 |
| 1736206200 | 26.3074 | 0.08 | 0.32 | 26.44 | 26.44 | 26.3074 | 100 |
| 1735947000 | 26.2242 | 0.11 | 0.41 | 26.2242 | 26.2242 | 26.2242 | 0 |
| 1735860600 | 26.1175 | -0.13 | -0.51 | 26.1175 | 26.1175 | 26.1175 | 16 |
| 1735687800 | 26.2516 | -0.05 | -0.18 | 26.2516 | 26.2516 | 26.2516 | 1 |
| 1735601400 | 26.2982 | -0.19 | -0.72 | 26.34 | 26.34 | 26.2982 | 52 |
| 1735342200 | 26.4884 | -0.17 | -0.65 | 26.491 | 26.491 | 26.4884 | 205 |
| 1735255800 | 26.662 | 0.11 | 0.40 | 26.662 | 26.662 | 26.662 | 0 |
| 1735077840 | 26.5545 | 0.16 | 0.59 | 26.38 | 26.5545 | 26.38 | 33 |
| 1734996600 | 26.3992 | 0.05 | 0.17 | 26.38 | 26.3992 | 26.38 | 160 |
| 1734737400 | 26.3536 | 0.12 | 0.47 | 26.3536 | 26.3536 | 26.3536 | 10 |
| 1734651000 | 26.2302 | 0 | 0.02 | 26.2302 | 26.2302 | 26.2302 | 1 |
| 1734564600 | 26.2255 | -0.67 | -2.48 | 26.96 | 26.96 | 26.2255 | 253 |
| 1734478200 | 26.8919 | -0.75 | -2.70 | 26.8919 | 26.8919 | 26.8919 | 1 |
| 1734391800 | 27.6395 | -0.11 | -0.38 | 27.6395 | 27.6395 | 27.6395 | 11 |
| 1734132600 | 27.7447 | -0.06 | -0.21 | 27.78 | 27.78 | 27.7447 | 45 |
| 1734046200 | 27.8034 | -0.17 | -0.62 | 27.8034 | 27.8034 | 27.8034 | 0 |
| 1733959800 | 27.9775 | 0.09 | 0.32 | 27.9775 | 27.9775 | 27.9775 | 0 |
| 1733873400 | 27.8869 | -0.17 | -0.61 | 27.8869 | 27.8869 | 27.8869 | 0 |
| 1733787000 | 28.0579 | -0.03 | -0.12 | 28.08 | 28.08 | 28.0579 | 100 |
| 1733527800 | 28.0917 | -0.03 | -0.10 | 28.0917 | 28.0917 | 28.0917 | 10 |
| 1733441400 | 28.1212 | 0.11 | 0.39 | 28.1212 | 28.1212 | 28.1212 | 10 |
| 1733355000 | 28.012 | 0.08 | 0.29 | 28.012 | 28.012 | 28.012 | 13 |
| 1733268600 | 27.9307 | 0.08 | 0.29 | 27.9307 | 27.9307 | 27.9307 | 41 |
| 1733182200 | 27.8504 | -0.1 | -0.36 | 27.8504 | 27.8504 | 27.8504 | 30 |
| 1732917840 | 27.9509 | 0.09 | 0.33 | 27.9509 | 27.9509 | 27.9509 | 5 |
| 1732750200 | 27.8591 | 0.21 | 0.77 | 27.8591 | 27.8591 | 27.8591 | 0 |
| 1732663800 | 27.6459 | -0.18 | -0.65 | 27.75 | 27.76 | 27.6459 | 1146 |
| 1732577400 | 27.8279 | 0.17 | 0.62 | 27.93 | 27.93 | 27.8279 | 1 |
| 1732318200 | 27.6555 | 0.24 | 0.87 | 27.6555 | 27.6555 | 27.6555 | 0 |
| 1732231800 | 27.4174 | 0.16 | 0.59 | 27.4174 | 27.4174 | 27.4174 | 0 |
| 1732145400 | 27.2557 | 0.01 | 0.02 | 27.2557 | 27.2557 | 27.2557 | 0 |
| 1732059000 | 27.25 | 0.01 | 0.04 | 27.25 | 27.25 | 27.25 | 3 |
| 1731972600 | 27.2391 | 0.01 | 0.03 | 27.22 | 27.27 | 27.22 | 104 |
| 1731713400 | 27.2312 | -0.13 | -0.49 | 27.43 | 27.43 | 27.2312 | 122 |
| 1731627000 | 27.3653 | -0.33 | -1.18 | 27.67 | 27.67 | 27.3653 | 1 |
| 1731540600 | 27.6931 | -0.15 | -0.53 | 27.79 | 27.79 | 27.6931 | 2 |
| 1731454200 | 27.8409 | -0.31 | -1.10 | 28.01 | 28.01 | 27.8409 | 4 |
| 1731367800 | 28.1514 | 0.02 | 0.06 | 28.1514 | 28.1514 | 28.1514 | 0 |
| 1731108600 | 28.135 | -0.18 | -0.63 | 28.135 | 28.135 | 28.135 | 0 |
| 1731022200 | 28.3144 | 0.23 | 0.83 | 28.3144 | 28.3144 | 28.3144 | 0 |
| 1730935800 | 28.08 | -0 | -0.01 | 28.08 | 28.08 | 28.08 | 0 |
| 1730849400 | 28.083 | 0.22 | 0.80 | 28.083 | 28.083 | 28.083 | 0 |
| 1730763000 | 27.8605 | 0.16 | 0.57 | 27.8605 | 27.8605 | 27.8605 | 90 |
| 1730500200 | 27.7025 | 0.21 | 0.76 | 27.7025 | 27.7025 | 27.7025 | 0 |
| 1730413800 | 27.4934 | -0.28 | -1.00 | 27.41 | 27.4934 | 27.41 | 128 |
| 1730327400 | 27.7712 | -0.09 | -0.32 | 27.7712 | 27.7712 | 27.7712 | 1 |
| 1730241000 | 27.8613 | -0.14 | -0.49 | 27.8613 | 27.8613 | 27.8613 | 0 |
| 1730154600 | 27.9982 | 0.3 | 1.07 | 27.84 | 28.02 | 27.84 | 3653 |
| 1729895400 | 27.7011 | -0.2 | -0.72 | 27.7011 | 27.7011 | 27.7011 | 0 |
| 1729809000 | 27.9023 | -0.02 | -0.08 | 27.99 | 27.99 | 27.9023 | 10 |
| 1729722600 | 27.9251 | -0.04 | -0.14 | 27.83 | 27.9263 | 27.83 | 543 |
| 1729636200 | 27.9632 | -0.27 | -0.94 | 27.9632 | 27.9632 | 27.9632 | 0 |
| 1729549800 | 28.2294 | -0.31 | -1.09 | 28.4 | 28.4 | 28.17 | 4007 |
| 1729290600 | 28.5404 | 0.12 | 0.42 | 28.5404 | 28.5404 | 28.5404 | 0 |
| 1729204200 | 28.4201 | -0.03 | -0.10 | 28.4201 | 28.4201 | 28.4201 | 0 |
| 1729117800 | 28.449 | 0.04 | 0.13 | 28.449 | 28.449 | 28.449 | 4 |
| 1729031400 | 28.412 | -0.22 | -0.77 | 28.412 | 28.412 | 28.412 | 0 |
| 1728945000 | 28.633 | 0.06 | 0.19 | 28.64 | 28.64 | 28.633 | 2 |
| 1728685800 | 28.5776 | 0.23 | 0.80 | 28.64 | 28.64 | 28.5776 | 248 |
| 1728599400 | 28.3512 | -0.18 | -0.64 | 28.39 | 28.39 | 28.3512 | 286 |
| 1728513000 | 28.5337 | 0.12 | 0.41 | 28.5337 | 28.5337 | 28.5337 | 0 |
| 1728426600 | 28.4162 | 0.08 | 0.28 | 28.52 | 28.52 | 28.4162 | 1 |
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
