Premium
KraneShares CSI China Internet UCITS ETF USD (KWEB.GB)
AQSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741016520 | 24.369 | 0.22 | 0.91 | 24.369 | 24.369 | 24.369 | 782 |
| 1740760080 | 24.1487 | -0.58 | -2.36 | 23.8687 | 24.1487 | 23.8687 | 12036 |
| 1740673980 | 24.7332 | -0.66 | -2.61 | 25.1249 | 25.1782 | 24.6077 | 63316 |
| 1740584040 | 25.3966 | 0.85 | 3.46 | 25.5332 | 25.5332 | 25.288 | 5727 |
| 1740498240 | 24.548 | 0.2 | 0.83 | 24.5219 | 24.7562 | 24.2156 | 24973 |
| 1740414420 | 24.3462 | -1.88 | -7.17 | 25.663 | 25.6873 | 24.3462 | 35214 |
| 1740152280 | 26.2268 | 0.53 | 2.08 | 25.9562 | 26.2618 | 25.8843 | 35490 |
| 1740068940 | 25.692 | 0.84 | 3.39 | 24.8975 | 26.0645 | 24.8975 | 13952 |
| 1739982540 | 24.8485 | -0.4 | -1.58 | 25.418 | 25.418 | 24.8485 | 11622 |
| 1739895960 | 25.248 | -0.21 | -0.82 | 25.8692 | 25.8692 | 25.108 | 25201 |
| 1739806500 | 25.457 | 0.46 | 1.84 | 25.3442 | 25.457 | 25.2612 | 12022 |
| 1739547420 | 24.9977 | 0.86 | 3.58 | 25.654 | 25.6927 | 24.9977 | 23958 |
| 1739460900 | 24.133 | 0.41 | 1.75 | 23.9865 | 24.133 | 23.953 | 1955 |
| 1739378040 | 23.7182 | 0.36 | 1.55 | 23.7465 | 23.834 | 23.6327 | 5140 |
| 1739291220 | 23.3565 | -0.37 | -1.55 | 23.3565 | 23.3565 | 23.3565 | 9000 |
| 1739202480 | 23.7237 | 0.77 | 3.34 | 23.7457 | 23.7877 | 23.5982 | 22536 |
| 1738937700 | 22.957 | 0.29 | 1.30 | 23.0097 | 23.4362 | 22.957 | 20704 |
| 1738855980 | 22.6635 | 0.35 | 1.58 | 22.6635 | 22.6635 | 22.6635 | 1000 |
| 1738772880 | 22.3101 | -0.25 | -1.12 | 22.3101 | 22.3101 | 22.3101 | 8563 |
| 1738686480 | 22.5622 | 0.35 | 1.59 | 22.4765 | 22.5622 | 22.408 | 7359 |
| 1738596900 | 22.209 | -0.39 | -1.74 | 21.6754 | 22.209 | 21.6586 | 25900 |
| 1738337520 | 22.6032 | -0.35 | -1.50 | 23.2344 | 23.2377 | 22.5822 | 6435 |
| 1738254840 | 22.9485 | 0.35 | 1.57 | 22.9485 | 22.9485 | 22.9485 | 1633 |
| 1738165140 | 22.5937 | 0.79 | 3.60 | 22.695 | 22.7417 | 22.4 | 27007 |
| 1738078980 | 21.8085 | -0.14 | -0.65 | 21.9955 | 22.0077 | 21.8085 | 6094 |
| 1737975300 | 21.9515 | 0.47 | 2.20 | 21.7602 | 21.9992 | 21.692 | 5939 |
| 1737735960 | 21.4782 | 0.74 | 3.55 | 21.2865 | 21.482 | 21.237 | 4449 |
| 1737649680 | 20.7415 | -0.18 | -0.84 | 20.7415 | 20.7415 | 20.7415 | 1500 |
| 1737563340 | 20.9182 | 0 | 0.00 | 20.9182 | 20.9182 | 20.9182 | 0 |
| 1737476940 | 20.9182 | -0.72 | -3.33 | 21.2685 | 21.2685 | 20.9035 | 4669 |
| 1737390480 | 21.6382 | 0.68 | 3.22 | 21.1722 | 21.6382 | 21.1722 | 3231 |
| 1737131340 | 20.9632 | 0.73 | 3.61 | 20.4927 | 21.1475 | 20.473 | 4347 |
| 1737044940 | 20.2337 | -0.06 | -0.29 | 20.4272 | 20.4272 | 20.2337 | 5374 |
| 1736955300 | 20.293 | 0.25 | 1.27 | 20.1722 | 20.3182 | 20.1722 | 3319 |
| 1736869080 | 20.0395 | 0.53 | 2.69 | 20.148 | 20.1867 | 20.0395 | 3576 |
| 1736782500 | 19.5138 | -0.01 | -0.03 | 19.5162 | 19.518 | 19.506 | 5500 |
| 1736524020 | 19.5196 | -0.61 | -3.02 | 19.5196 | 19.5196 | 19.5196 | 100 |
| 1736439600 | 20.1275 | 0.1 | 0.52 | 20.0925 | 20.1927 | 20.0525 | 3459 |
| 1736353620 | 20.0232 | -0.25 | -1.22 | 20.058 | 20.092 | 19.8804 | 5770 |
| 1736264400 | 20.271 | -0.21 | -1.04 | 20.271 | 20.271 | 20.271 | 2104 |
| 1736180880 | 20.4845 | -0.35 | -1.70 | 20.699 | 20.699 | 20.4845 | 979 |
| 1735921860 | 20.838 | 0 | 0.00 | 20.838 | 20.838 | 20.838 | 0 |
| 1735835460 | 20.838 | 0 | 0.00 | 20.838 | 20.838 | 20.838 | 0 |
| 1735662660 | 20.838 | 0 | 0.00 | 20.838 | 20.838 | 20.838 | 0 |
| 1735576260 | 20.838 | -0.33 | -1.54 | 20.804 | 20.838 | 20.804 | 3200 |
| 1735316880 | 21.164 | 0 | 0.00 | 21.164 | 21.164 | 21.164 | 0 |
| 1735057680 | 21.164 | 0 | 0.00 | 21.164 | 21.164 | 21.164 | 0 |
| 1734971280 | 21.164 | -0.16 | -0.77 | 21.1772 | 21.1772 | 21.164 | 6196 |
| 1734712200 | 21.3285 | 0.03 | 0.14 | 21.3385 | 21.3385 | 21.3285 | 1964 |
| 1734622440 | 21.299 | -0.19 | -0.87 | 21.328 | 21.3342 | 21.299 | 1911 |
| 1734536340 | 21.4868 | -0.09 | -0.40 | 21.4868 | 21.4868 | 21.4868 | 660 |
| 1734449880 | 21.5735 | -0.07 | -0.34 | 21.2285 | 21.5735 | 21.2285 | 4633 |
| 1734363660 | 21.6473 | 0 | 0.00 | 21.6473 | 21.6473 | 21.6473 | 0 |
| 1734104460 | 21.6473 | -0.43 | -1.95 | 21.7935 | 21.7935 | 21.6473 | 2511 |
| 1734020880 | 22.0787 | 0.02 | 0.07 | 21.958 | 22.0787 | 21.958 | 2705 |
| 1733931060 | 22.0637 | -0.34 | -1.51 | 22.0637 | 22.0637 | 22.0637 | 705 |
| 1733848080 | 22.4027 | -1.11 | -4.72 | 22.2377 | 22.4427 | 22.2377 | 5669 |
| 1733761860 | 23.5118 | 2.16 | 10.12 | 22.5874 | 23.6228 | 22.5874 | 11179 |
| 1733495700 | 21.3515 | 0.12 | 0.55 | 21.4878 | 21.4878 | 21.3515 | 6538 |
| 1733385600 | 21.2349 | 0 | 0.00 | 21.2349 | 21.2349 | 21.2349 | 0 |
| 1733299200 | 21.2349 | 0 | 0.00 | 21.2349 | 21.2349 | 21.2349 | 0 |
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
