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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729869960 | 22.289 | 0.56 | 2.56 | 22.1282 | 22.289 | 22.091 | 9464 |
| 1729783680 | 21.7337 | -0.68 | -3.02 | 21.7395 | 21.7395 | 21.696 | 3495 |
| 1729697340 | 22.4113 | -0.02 | -0.09 | 22.5382 | 22.5382 | 22.4113 | 771 |
| 1729610340 | 22.4313 | 1.05 | 4.90 | 22.059 | 22.5442 | 22.059 | 2771 |
| 1729524180 | 21.3837 | 0 | 0.00 | 21.3837 | 21.3837 | 21.3837 | 0 |
| 1729264980 | 21.3837 | 0 | 0.00 | 21.3837 | 21.3837 | 21.3837 | 0 |
| 1729178580 | 21.3837 | -0.9 | -4.02 | 21.6525 | 21.6525 | 21.3685 | 3749 |
| 1729092540 | 22.2787 | 0.29 | 1.33 | 22.078 | 22.2787 | 22.062 | 3816 |
| 1729006140 | 21.9863 | -1.58 | -6.71 | 22.2192 | 22.3892 | 21.9863 | 5684 |
| 1728919680 | 23.5673 | -0.14 | -0.60 | 23.468 | 23.8847 | 23.2273 | 7022 |
| 1728657480 | 23.7095 | 0.06 | 0.24 | 23.3023 | 23.7095 | 23.3023 | 3170 |
| 1728574140 | 23.6528 | 0.2 | 0.85 | 23.6503 | 23.6528 | 23.6503 | 900 |
| 1728484740 | 23.4544 | -0.72 | -2.98 | 23.2502 | 23.5938 | 23.2502 | 14435 |
| 1728401340 | 24.1752 | -1.76 | -6.80 | 23.911 | 24.2875 | 23.2138 | 14965 |
| 1728311580 | 25.94 | -0.07 | -0.29 | 26.8195 | 26.84 | 25.7335 | 16009 |
| 1728053040 | 26.0147 | 0.55 | 2.18 | 26.3977 | 26.644 | 25.974 | 3599 |
| 1727966700 | 25.4607 | -0.08 | -0.32 | 25.874 | 25.879 | 24.929 | 6897 |
| 1727882940 | 25.5418 | 1.69 | 7.08 | 26.222 | 26.6658 | 25.5418 | 19117 |
| 1727796480 | 23.8519 | 0 | 0.00 | 23.8519 | 23.8519 | 23.8519 | 0 |
| 1727710080 | 23.8519 | 0.66 | 2.82 | 24.6888 | 24.6888 | 23.8519 | 34556 |
| 1727447580 | 23.1966 | 1.22 | 5.57 | 22.671 | 23.3392 | 22.6167 | 11389 |
| 1727364240 | 21.9736 | 1.9 | 9.46 | 21.4903 | 22.24 | 21.4335 | 11464 |
| 1727277960 | 20.075 | 0.26 | 1.33 | 19.8235 | 20.075 | 19.8235 | 1925 |
| 1727191740 | 19.811 | 1.26 | 6.80 | 19.811 | 19.811 | 19.811 | 750 |
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
