Premium
KraneShares Value Line Dynamic Dividend Equity Index ETF (KVLE)
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 | -0.0397 | -0.141684511064 | 28.02 | 28.075 | 27.68 | 1435 | 27.98030544 | SP |
| 4 | 0.2003 | 0.721022318215 | 27.78 | 28.51 | 27.52 | 1882 | 28.04144093 | SP |
| 12 | 3.3203 | 13.4643146796 | 24.66 | 28.51 | 24.66 | 2536 | 26.97101104 | SP |
| 26 | 2.0803 | 8.03204633205 | 25.9 | 28.51 | 24.34 | 5709 | 25.58031541 | SP |
| 52 | 2.2903 | 8.91514207863 | 25.69 | 28.51 | 24.34 | 4711 | 26.17866054 | SP |
| 156 | 5.8503 | 26.4360596475 | 22.13 | 28.51 | 20.4463 | 5666 | 24.50235162 | SP |
| 260 | 4.1503 | 17.4162819975 | 23.83 | 28.51 | 19.49 | 4457 | 24.09691251 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782340200 | 27.97 | 0.16 | 0.58 | 27.88 | 27.97 | 27.7717 | 1483 |
| 1782253800 | 27.8096 | -0.1 | -0.36 | 27.68 | 27.8096 | 27.68 | 375 |
| 1782167400 | 27.9106 | -0.14 | -0.50 | 28.02 | 28.075 | 27.9106 | 1372 |
| 1781821800 | 28.05 | 0.24 | 0.86 | 28.02 | 28.06697 | 28.02 | 2510 |
| 1781735400 | 27.81 | -0.39 | -1.39 | 28.18 | 28.25 | 27.81 | 5925 |
| 1781649000 | 28.2012 | -0.09 | -0.31 | 28.35 | 28.41 | 28.2006 | 2463 |
| 1781562600 | 28.2901 | 0.16 | 0.56 | 28.48 | 28.51 | 28.2901 | 3896 |
| 1781303400 | 28.1314 | 0.23 | 0.82 | 28 | 28.1314 | 28 | 2427 |
| 1781217000 | 27.9014 | 0.34 | 1.24 | 27.6 | 27.94 | 27.6 | 925 |
| 1781130600 | 27.5584 | -0.3 | -1.08 | 27.73 | 27.73 | 27.52 | 1169 |
| 1781044200 | 27.8597 | 0.07 | 0.26 | 27.91 | 27.91 | 27.78 | 422 |
| 1780957800 | 27.7864 | 0.08 | 0.28 | 27.76 | 27.79 | 27.76 | 258 |
| 1780698600 | 27.71 | -0.48 | -1.70 | 28.06 | 28.1 | 27.71 | 1141 |
| 1780612200 | 28.1886 | 0.14 | 0.49 | 28.08 | 28.21 | 28.08 | 2707 |
| 1780525800 | 28.0498 | -0.26 | -0.91 | 28.18 | 28.18 | 28.0498 | 2273 |
| 1780439400 | 28.3066 | 0.08 | 0.29 | 28.2 | 28.3169 | 28.2 | 3125 |
| 1780353000 | 28.226 | 0.16 | 0.57 | 28.04 | 28.26 | 28.04 | 605 |
| 1780093800 | 28.0665 | 0.07 | 0.27 | 27.97 | 28.09 | 27.97 | 1766 |
| 1780007400 | 27.9922 | 0.22 | 0.79 | 27.78 | 28.04 | 27.78 | 922 |
| 1779921000 | 27.7716 | 0.01 | 0.04 | 27.78 | 27.85 | 27.7716 | 3179 |
| 1779834600 | 27.76 | 0 | 0.00 | 27.85 | 27.85 | 27.72 | 3441 |
| 1779489000 | 27.76 | 0.25 | 0.91 | 27.72 | 27.77 | 27.72 | 5059 |
| 1779402600 | 27.51 | 0.06 | 0.22 | 27.38 | 27.55 | 27.38 | 1853 |
| 1779316200 | 27.4484 | 0.26 | 0.95 | 27.24 | 27.46 | 27.19 | 2103 |
| 1779229800 | 27.19 | -0.11 | -0.39 | 27.2 | 27.28 | 27.19 | 6396 |
| 1779143400 | 27.2976 | 0.07 | 0.26 | 27.25 | 27.2976 | 27.227414 | 432 |
| 1778884200 | 27.2258 | -0.27 | -0.98 | 27.36 | 27.36 | 27.2258 | 360 |
| 1778797800 | 27.4948 | 0.24 | 0.88 | 27.44 | 27.605 | 27.44 | 568 |
| 1778711400 | 27.2561 | -0.03 | -0.11 | 27.27 | 27.27 | 27.18 | 1684 |
| 1778625000 | 27.2872 | 0.11 | 0.41 | 27.23 | 27.29 | 27.13 | 2286 |
| 1778538600 | 27.1752 | -0.03 | -0.09 | 27.18 | 27.23 | 27.1401 | 1346 |
| 1778279400 | 27.2003 | 0.12 | 0.45 | 27.17 | 27.2003 | 27.17 | 988 |
| 1778193000 | 27.0771 | -0.13 | -0.48 | 27.15 | 27.15 | 27.0771 | 320 |
| 1778106600 | 27.207 | 0.29 | 1.06 | 27.02 | 27.207 | 27.02 | 1630 |
| 1778020200 | 26.9204 | 0.13 | 0.48 | 26.85 | 26.9699 | 26.85 | 1328 |
| 1777933800 | 26.7924 | -0.28 | -1.05 | 26.95 | 26.99 | 26.7771 | 1241 |
| 1777674600 | 27.0754 | -0.05 | -0.19 | 27.17 | 27.17 | 27.0754 | 806 |
| 1777588200 | 27.126 | 0.37 | 1.37 | 26.8 | 27.126 | 26.8 | 1553 |
| 1777501800 | 26.76 | -0.04 | -0.14 | 26.79 | 26.8 | 26.7 | 19109 |
| 1777415400 | 26.7972 | -0.09 | -0.32 | 26.85 | 26.85 | 26.76 | 2793 |
| 1777329000 | 26.8834 | 0.06 | 0.22 | 26.8 | 26.93 | 26.8 | 2154 |
| 1777069800 | 26.825 | -0.01 | -0.05 | 26.78 | 26.84 | 26.78 | 2764 |
| 1776983400 | 26.8377 | 0.04 | 0.14 | 26.79 | 26.93 | 26.75 | 1762 |
| 1776897000 | 26.8 | 0.09 | 0.34 | 26.82 | 26.88 | 26.7709 | 1176 |
| 1776810600 | 26.71 | -0.13 | -0.49 | 26.91 | 26.91 | 26.71 | 2567 |
| 1776724200 | 26.8422 | 0.02 | 0.09 | 26.76 | 26.8422 | 26.76 | 1000 |
| 1776465000 | 26.8176 | 0.41 | 1.54 | 26.57 | 26.87 | 26.57 | 1976 |
| 1776378600 | 26.41 | 0.11 | 0.43 | 26.31 | 26.41 | 26.31 | 5220 |
| 1776292200 | 26.2971 | 0.15 | 0.56 | 26.18 | 26.3057 | 26.18 | 1189 |
| 1776205800 | 26.1506 | 0.24 | 0.94 | 25.93 | 26.16 | 25.93 | 854 |
| 1776119400 | 25.9067 | 0.19 | 0.73 | 25.62 | 25.9067 | 25.62 | 1260 |
| 1775860200 | 25.7184 | -0.05 | -0.20 | 25.81 | 25.82 | 25.7184 | 319 |
| 1775773800 | 25.7712 | 0.19 | 0.73 | 25.51 | 25.775 | 25.51 | 1651 |
| 1775687400 | 25.5849 | 0.52 | 2.09 | 25.62 | 25.62 | 25.495 | 22450 |
| 1775601000 | 25.06 | 0.01 | 0.03 | 24.99 | 25.09 | 24.93 | 1948 |
| 1775514600 | 25.0532 | 0.1 | 0.41 | 24.92 | 25.0532 | 24.92 | 1383 |
| 1775169000 | 24.95 | 0.01 | 0.04 | 24.66 | 24.95 | 24.66 | 660 |
| 1775082600 | 24.9388 | 0.06 | 0.24 | 24.99 | 25.02 | 24.875 | 2072 |
| 1774996200 | 24.88 | 0.54 | 2.22 | 24.6 | 24.88 | 24.57 | 2963 |
| 1774909800 | 24.34 | -0.14 | -0.59 | 24.56 | 24.755 | 24.34 | 282073 |
| 1774650600 | 24.4849 | -0.35 | -1.39 | 24.69 | 24.69 | 24.48 | 1233 |
| 1774564200 | 24.83 | -0.21 | -0.84 | 24.9 | 25.21 | 24.82 | 3848 |
| 1774477800 | 25.04 | 0.11 | 0.45 | 25.155 | 25.155 | 25.015 | 5302 |
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.
