Premium
KraneShares CSI China Internet UCITS ETF USD (KWEB.GB)
AQSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733416140 | 21.2349 | 0 | 0.00 | 21.2349 | 21.2349 | 21.2349 | 0 |
| 1733329740 | 21.2349 | 0 | 0.00 | 21.2349 | 21.2349 | 21.2349 | 0 |
| 1733243340 | 21.2349 | 0 | 0.00 | 21.2349 | 21.2349 | 21.2349 | 0 |
| 1733156940 | 21.2349 | 0.16 | 0.77 | 21.2247 | 21.2349 | 21.2247 | 14894 |
| 1732897620 | 21.0732 | 0.16 | 0.75 | 21.1437 | 21.1437 | 21.0732 | 2403 |
| 1732808160 | 20.9163 | 0.44 | 2.17 | 20.9012 | 20.9163 | 20.9012 | 1080 |
| 1732724880 | 20.473 | 0 | 0.00 | 20.473 | 20.473 | 20.473 | 0 |
| 1732638480 | 20.473 | 0.08 | 0.41 | 20.4541 | 20.473 | 20.4541 | 3162 |
| 1732548840 | 20.3887 | -0.55 | -2.64 | 20.3443 | 20.409 | 20.3443 | 1362 |
| 1732292820 | 20.941 | 0 | 0.00 | 20.941 | 20.941 | 20.941 | 0 |
| 1732206420 | 20.941 | 0 | 0.00 | 20.941 | 20.941 | 20.941 | 0 |
| 1732120020 | 20.941 | 0 | 0.00 | 20.941 | 20.941 | 20.941 | 0 |
| 1732033620 | 20.941 | 0.38 | 1.87 | 20.941 | 20.941 | 20.941 | 1000 |
| 1731943860 | 20.5563 | 0 | 0.00 | 20.5563 | 20.5563 | 20.5563 | 0 |
| 1731684660 | 20.5563 | 0 | 0.00 | 20.5563 | 20.5563 | 20.5563 | 0 |
| 1731598260 | 20.5563 | -0.34 | -1.61 | 20.7903 | 20.8033 | 20.5563 | 21311 |
| 1731511920 | 20.8933 | -0.41 | -1.92 | 20.8933 | 20.8933 | 20.8933 | 11084 |
| 1731428820 | 21.302 | -0.75 | -3.39 | 21.4023 | 21.507 | 21.302 | 1863 |
| 1731342360 | 22.0505 | 0 | 0.00 | 22.0505 | 22.0505 | 22.0505 | 0 |
| 1731083160 | 22.0505 | -1.26 | -5.42 | 22.4775 | 22.5121 | 21.9859 | 14863 |
| 1730993820 | 23.3137 | 0.55 | 2.40 | 23.3613 | 23.3613 | 23.3137 | 9411 |
| 1730910480 | 22.767 | 0 | 0.00 | 22.767 | 22.767 | 22.767 | 0 |
| 1730824080 | 22.767 | 0.16 | 0.73 | 22.767 | 22.767 | 22.767 | 928 |
| 1730737740 | 22.6025 | 0.55 | 2.49 | 22.2445 | 22.6025 | 22.2445 | 2085 |
| 1730475300 | 22.0534 | 0 | 0.00 | 22.0534 | 22.0534 | 22.0534 | 0 |
| 1730388900 | 22.0534 | -0.26 | -1.15 | 21.9715 | 22.0534 | 21.9715 | 4018 |
| 1730305440 | 22.309 | -0.56 | -2.44 | 22.309 | 22.309 | 22.309 | 100 |
| 1730193840 | 22.868 | 0.03 | 0.15 | 22.6672 | 23.2325 | 22.6672 | 4651 |
| 1730132940 | 22.8337 | 0.54 | 2.44 | 22.2862 | 22.8337 | 22.2862 | 10838 |
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
