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 | -0.5 | -1.90258751903 | 26.28 | 26.28 | 25.31 | 3029 | 25.72305441 | SP |
| 4 | -0.31 | -1.18819471062 | 26.09 | 26.289 | 25.31 | 1793 | 25.85032747 | SP |
| 12 | -2.35 | -8.35407038749 | 28.13 | 28.13 | 24.97 | 1766 | 25.78864761 | SP |
| 26 | 0.05 | 0.194325689856 | 25.73 | 28.25 | 24.92 | 2546 | 26.53913926 | SP |
| 52 | 2.8 | 12.1845082681 | 22.98 | 28.25 | 22.84 | 2946 | 25.39334006 | SP |
| 156 | 2.9453 | 12.8983520694 | 22.8347 | 28.25 | 19.49 | 2963 | 23.31643524 | SP |
| 260 | 5.4 | 26.4965652601 | 20.38 | 28.25 | 19.49 | 3383 | 23.11978468 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740785400 | 25.78 | 0.47 | 1.86 | 25.32 | 25.79 | 25.32 | 1115 |
| 1740699000 | 25.31 | -0.33 | -1.29 | 25.72 | 25.72 | 25.31 | 885 |
| 1740612600 | 25.64 | -0.13 | -0.52 | 25.79 | 25.86 | 25.58 | 4851 |
| 1740526200 | 25.7748 | -0.07 | -0.26 | 25.84 | 25.85 | 25.7 | 6485 |
| 1740439800 | 25.843 | -0.1 | -0.37 | 25.87 | 25.9701 | 25.84 | 2077 |
| 1740180600 | 25.94 | -0.27 | -1.03 | 26.28 | 26.28 | 25.909 | 847 |
| 1740094200 | 26.2099 | -0.05 | -0.19 | 26.1889 | 26.2101 | 26.1217 | 1999 |
| 1740007800 | 26.2605 | 0.15 | 0.58 | 25.99 | 26.289 | 25.99 | 1683 |
| 1739921400 | 26.11 | 0.06 | 0.22 | 26.06 | 26.11 | 26.06 | 846 |
| 1739575800 | 26.0517 | -0.06 | -0.22 | 26.11 | 26.11 | 26.0517 | 553 |
| 1739489400 | 26.11 | 0.35 | 1.35 | 25.84 | 26.11 | 25.84 | 3080 |
| 1739403000 | 25.7632 | -0.09 | -0.37 | 25.71 | 25.8099 | 25.71 | 3226 |
| 1739316600 | 25.8577 | 0.01 | 0.03 | 25.82 | 25.88 | 25.82 | 2284 |
| 1739230200 | 25.8491 | 0.16 | 0.62 | 25.88 | 25.88 | 25.84 | 386 |
| 1738971000 | 25.69 | -0.24 | -0.93 | 25.85 | 25.85 | 25.69 | 1813 |
| 1738884600 | 25.93 | 0.01 | 0.04 | 25.94 | 25.95 | 25.92 | 615 |
| 1738798200 | 25.92 | 0.14 | 0.54 | 25.76 | 25.92 | 25.76 | 720 |
| 1738711800 | 25.78 | 0.1 | 0.39 | 25.77 | 25.7981 | 25.77 | 883 |
| 1738625400 | 25.68 | -0.14 | -0.53 | 25.43 | 25.83 | 25.43 | 945 |
| 1738366200 | 25.8175 | -0.07 | -0.28 | 26.09 | 26.09 | 25.8175 | 386 |
| 1738279800 | 25.89 | 0.01 | 0.04 | 25.87 | 25.89 | 25.87 | 319 |
| 1738193400 | 25.88 | -0.18 | -0.69 | 25.95 | 25.98 | 25.82 | 4018 |
| 1738107000 | 26.06 | 0.19 | 0.73 | 25.925 | 26.06 | 25.925 | 836 |
| 1738020600 | 25.87 | -0.31 | -1.18 | 25.73 | 25.87 | 25.73 | 1118 |
| 1737761400 | 26.18 | 0 | 0.00 | 26.19 | 26.19 | 26.18 | 580 |
| 1737675000 | 26.18 | 0 | 0.00 | 26.18 | 26.18 | 26.18 | 0 |
| 1737588600 | 26.18 | 0.1 | 0.39 | 26.15 | 26.21 | 26.15 | 2069 |
| 1737502200 | 26.0779 | 0.25 | 0.96 | 26 | 26.0779 | 26 | 197 |
| 1737156600 | 25.83 | 0.21 | 0.82 | 25.85 | 25.94 | 25.83 | 2657 |
| 1737070200 | 25.62 | 0.02 | 0.08 | 25.64 | 25.67 | 25.62 | 11043 |
| 1736983800 | 25.6 | 0.42 | 1.67 | 25.64 | 25.64 | 25.56 | 4553 |
| 1736897400 | 25.18 | 0.04 | 0.16 | 25.29 | 25.3 | 25.13 | 1697 |
| 1736811000 | 25.14 | 0.02 | 0.08 | 24.97 | 25.14 | 24.97 | 1646 |
| 1736551800 | 25.12 | -0.32 | -1.26 | 25.32 | 25.32 | 25.0799 | 3387 |
| 1736379000 | 25.44 | 0.05 | 0.19 | 25.49 | 25.49 | 25.37 | 404 |
| 1736292600 | 25.3905 | -0.25 | -0.97 | 25.6099 | 25.6099 | 25.37 | 1410 |
| 1736206200 | 25.64 | 0.08 | 0.31 | 25.72 | 25.79 | 25.64 | 2340 |
| 1735947000 | 25.5605 | 0.3 | 1.19 | 25.47 | 25.5605 | 25.47 | 826 |
| 1735860600 | 25.26 | 0.01 | 0.04 | 25.405 | 25.405 | 25.22 | 3881 |
| 1735687800 | 25.25 | -0.1 | -0.41 | 25.44 | 25.44 | 25.22 | 847 |
| 1735601400 | 25.3538 | -0.18 | -0.69 | 25.21 | 25.3538 | 25.21 | 345 |
| 1735342200 | 25.5292 | -0.25 | -0.96 | 25.5292 | 25.5292 | 25.5292 | 173 |
| 1735255800 | 25.7771 | 0.01 | 0.05 | 25.65 | 25.8 | 25.65 | 1602 |
| 1735077840 | 25.7639 | 0.19 | 0.74 | 25.71 | 25.7639 | 25.71 | 342 |
| 1734996600 | 25.5752 | 0.16 | 0.61 | 25.43 | 25.5752 | 25.4259 | 458 |
| 1734737400 | 25.42 | 0.18 | 0.71 | 25.1 | 25.5 | 25.08 | 1303 |
| 1734651000 | 25.24 | 0.09 | 0.36 | 25.33 | 25.33 | 25.24 | 906 |
| 1734564600 | 25.15 | -0.61 | -2.37 | 25.86 | 25.87 | 25.15 | 5983 |
| 1734478200 | 25.76 | -1.92 | -6.94 | 25.84 | 25.85 | 25.76 | 1013 |
| 1734391800 | 27.6797 | -0.03 | -0.09 | 27.71 | 27.788 | 27.6797 | 826 |
| 1734132600 | 27.7051 | -0.05 | -0.20 | 27.76 | 27.76 | 27.7 | 356 |
| 1734046200 | 27.76 | -0.11 | -0.40 | 27.85 | 27.85 | 27.76 | 656 |
| 1733959800 | 27.8722 | 0.12 | 0.44 | 27.91 | 27.91 | 27.8722 | 158 |
| 1733873400 | 27.75 | -0.09 | -0.32 | 27.84 | 27.85 | 27.75 | 573 |
| 1733787000 | 27.84 | -0.21 | -0.75 | 27.9528 | 28.01 | 27.84 | 2598 |
| 1733527800 | 28.05 | -0.08 | -0.30 | 28.13 | 28.13 | 28.05 | 678 |
| 1733441400 | 28.133 | 0.05 | 0.17 | 28.05 | 28.133 | 28.05 | 340 |
| 1733355000 | 28.0854 | 0.03 | 0.10 | 28.0799 | 28.0854 | 28.07 | 522 |
| 1733268600 | 28.0562 | -0.05 | -0.17 | 28.1 | 28.1 | 28.0476 | 875 |
| 1733182200 | 28.1041 | -0.01 | -0.02 | 28.11 | 28.1101 | 28.06 | 1411 |
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
