Premium
Kraneshares Rockefeller Ocean Engagement ETF (KSEA)
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 | -0.4865 | -1.79210809377 | 27.1468 | 27.3507 | 26.6603 | 7 | 27.07588824 | SP |
| 4 | -0.6196 | -2.27126932283 | 27.2799 | 27.405 | 26.6196 | 27 | 26.88335569 | SP |
| 12 | -0.2997 | -1.11164688427 | 26.96 | 27.41 | 25.91 | 55 | 26.79742389 | SP |
| 26 | -0.9797 | -3.54450072359 | 27.64 | 29.0174 | 25.91 | 161 | 28.0250237 | SP |
| 52 | 0.0103 | 0.0386491557223 | 26.65 | 29.0174 | 25.6517 | 193 | 27.28557477 | SP |
| 156 | 1.6403 | 6.55595523581 | 25.02 | 29.0174 | 22.7245 | 173 | 26.8330073 | SP |
| 260 | 1.6403 | 6.55595523581 | 25.02 | 29.0174 | 22.7245 | 173 | 26.8330073 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741818600 | 26.6603 | -0.11 | -0.42 | 26.72 | 26.72 | 26.6603 | 5 |
| 1741732200 | 26.7727 | -0.22 | -0.81 | 26.7727 | 26.7727 | 26.7727 | 0 |
| 1741645800 | 26.9902 | -0.36 | -1.32 | 27.04 | 27.04 | 26.9902 | 18 |
| 1741390200 | 27.3507 | 0.4 | 1.48 | 26.98 | 27.3507 | 26.98 | 2 |
| 1741303800 | 26.9526 | -0.19 | -0.72 | 26.9526 | 26.9526 | 26.9526 | 0 |
| 1741217400 | 27.1468 | 0.53 | 1.98 | 27.1468 | 27.1468 | 27.1468 | 14 |
| 1741131000 | 26.6196 | -0.07 | -0.26 | 26.6196 | 26.6196 | 26.6196 | 0 |
| 1741044600 | 26.6886 | -0.25 | -0.94 | 27.16 | 27.16 | 26.6886 | 102 |
| 1740785400 | 26.9405 | 0.18 | 0.68 | 26.88 | 26.9405 | 26.88 | 100 |
| 1740699000 | 26.7574 | -0.41 | -1.53 | 26.82 | 26.82 | 26.7574 | 103 |
| 1740612600 | 27.1718 | -0.02 | -0.07 | 27.2 | 27.2 | 27.1718 | 4 |
| 1740526200 | 27.19 | 0.18 | 0.65 | 27.19 | 27.19 | 27.19 | 1 |
| 1740439800 | 27.015 | 0.21 | 0.79 | 26.93 | 27.015 | 26.93 | 12 |
| 1740180600 | 26.8045 | -0.31 | -1.14 | 26.91 | 26.91 | 26.8045 | 100 |
| 1740094200 | 27.1145 | 0.02 | 0.08 | 27.1145 | 27.1145 | 27.1145 | 1 |
| 1740007800 | 27.0936 | -0.2 | -0.71 | 27.0936 | 27.0936 | 27.0936 | 3 |
| 1739921400 | 27.2887 | -0.12 | -0.42 | 27.2887 | 27.2887 | 27.2887 | 12 |
| 1739575800 | 27.405 | 0.05 | 0.19 | 27.405 | 27.405 | 27.405 | 37 |
| 1739489400 | 27.3541 | 0.07 | 0.27 | 27.3541 | 27.3541 | 27.3541 | 0 |
| 1739403000 | 27.2799 | 0.03 | 0.12 | 27.2799 | 27.2799 | 27.2799 | 1 |
| 1739316600 | 27.2462 | 0.12 | 0.43 | 27.18 | 27.2462 | 27.18 | 51 |
| 1739230200 | 27.1304 | 0.15 | 0.54 | 27.1304 | 27.1304 | 27.1304 | 11 |
| 1738971000 | 26.985 | -0.14 | -0.50 | 26.985 | 26.985 | 26.985 | 11 |
| 1738884600 | 27.1214 | 0.03 | 0.12 | 27.1214 | 27.1214 | 27.1214 | 0 |
| 1738798200 | 27.09 | 0.05 | 0.20 | 27.08 | 27.09 | 27.08 | 2 |
| 1738711800 | 27.0366 | 0.19 | 0.71 | 27.0366 | 27.0366 | 27.0366 | 1 |
| 1738625400 | 26.8458 | -0.31 | -1.15 | 26.62 | 26.89 | 26.62 | 273 |
| 1738366200 | 27.1575 | -0.18 | -0.67 | 27.41 | 27.41 | 27.1575 | 190 |
| 1738279800 | 27.3402 | 0.27 | 0.98 | 27.39 | 27.39 | 27.3402 | 112 |
| 1738193400 | 27.0744 | -0.09 | -0.34 | 27.0744 | 27.0744 | 27.0744 | 0 |
| 1738107000 | 27.1674 | 0.02 | 0.06 | 27.14 | 27.1674 | 27.14 | 101 |
| 1738020600 | 27.1498 | 0.02 | 0.07 | 27.1498 | 27.1498 | 27.1498 | 11 |
| 1737761400 | 27.1295 | 0.05 | 0.17 | 27.1295 | 27.1295 | 27.1295 | 0 |
| 1737675000 | 27.0824 | 0 | 0.00 | 27.0824 | 27.0824 | 27.0824 | 0 |
| 1737588600 | 27.0824 | 0.04 | 0.14 | 27.0824 | 27.0824 | 27.0824 | 3 |
| 1737502200 | 27.0453 | 0.33 | 1.23 | 27.0453 | 27.0453 | 27.0453 | 704 |
| 1737156600 | 26.7156 | 0.18 | 0.68 | 26.7156 | 26.7156 | 26.7156 | 0 |
| 1737070200 | 26.5342 | 0.1 | 0.39 | 26.5342 | 26.5342 | 26.5342 | 0 |
| 1736983800 | 26.4319 | 0.28 | 1.08 | 26.4 | 26.4319 | 26.4 | 100 |
| 1736897400 | 26.1484 | 0.1 | 0.38 | 26.1484 | 26.1484 | 26.1484 | 0 |
| 1736811000 | 26.0486 | 0.13 | 0.49 | 26.0486 | 26.0486 | 26.0486 | 0 |
| 1736551800 | 25.9214 | -0.2 | -0.76 | 25.9214 | 25.9214 | 25.9214 | 1 |
| 1736379000 | 26.1211 | -0.1 | -0.37 | 26.1211 | 26.1211 | 26.1211 | 30 |
| 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 |
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
