Premium
Kempen Sustainable Global High Dividend Fund N (KSGHD)
EU
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 | -0.33 | -1.02452654455 | 32.21 | 32.21 | 31.62 | 9425 | 31.91285426 | DE |
| 4 | -1.13 | -3.42320508937 | 33.01 | 33.01 | 31.62 | 5069 | 32.26678293 | DE |
| 12 | -0.69 | -2.11851396991 | 32.57 | 33.01 | 31.62 | 3276 | 32.39006573 | DE |
| 26 | 0.9 | 2.90510006456 | 30.98 | 33.01 | 30.2 | 2456 | 31.94310514 | DE |
| 52 | 2.09 | 7.01577710641 | 29.79 | 33.01 | 29.79 | 1714 | 31.73615204 | DE |
| 156 | 2.11 | 7.08767215317 | 29.77 | 33.01 | 26.66 | 619 | 31.51807031 | DE |
| 260 | 6.88 | 27.52 | 25 | 33.01 | 24.77 | 534 | 31.20789694 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 31.88 | 0.26 | 0.82 | 31.88 | 31.88 | 31.88 | 34 |
| 1734975000 | 31.62 | 0 | 0.00 | 31.62 | 31.62 | 31.62 | 0 |
| 1734715800 | 31.62 | -0.23 | -0.72 | 31.62 | 31.62 | 31.62 | 23411 |
| 1734629400 | 31.85 | -0.36 | -1.12 | 31.85 | 31.85 | 31.85 | 530 |
| 1734543000 | 32.21 | 0 | 0.00 | 32.21 | 32.21 | 32.21 | 0 |
| 1734456600 | 32.21 | -0.14 | -0.43 | 32.21 | 32.21 | 32.21 | 23185 |
| 1734370200 | 32.35 | -0.27 | -0.83 | 32.35 | 32.35 | 32.35 | 30 |
| 1734111000 | 32.619999 | 0.25 | 0.77 | 32.619999 | 32.619999 | 32.619999 | 10 |
| 1734024600 | 32.369999 | 0 | 0.00 | 32.369999 | 32.369999 | 32.369999 | 0 |
| 1733938200 | 32.369999 | 0 | 0.00 | 32.369999 | 32.369999 | 32.369999 | 0 |
| 1733851800 | 32.369999 | -0.15 | -0.46 | 32.369999 | 32.369999 | 32.369999 | 2842 |
| 1733765400 | 32.52 | -0.04 | -0.12 | 32.52 | 32.52 | 32.52 | 23100 |
| 1733506200 | 32.56 | -0.07 | -0.21 | 32.56 | 32.56 | 32.56 | 10 |
| 1733419800 | 32.63 | -0.31 | -0.94 | 32.63 | 32.63 | 32.63 | 109 |
| 1733333400 | 32.939999 | 0 | 0.00 | 32.939999 | 32.939999 | 32.939999 | 0 |
| 1733247000 | 32.939999 | 0.15 | 0.46 | 32.939999 | 32.939999 | 32.939999 | 72 |
| 1733160600 | 32.79 | 0 | 0.00 | 32.79 | 32.79 | 32.79 | 0 |
| 1732901400 | 32.79 | 0.07 | 0.21 | 32.79 | 32.79 | 32.79 | 203 |
| 1732815000 | 32.72 | -0.09 | -0.27 | 32.72 | 32.72 | 32.72 | 22800 |
| 1732728600 | 32.81 | -0.2 | -0.61 | 32.81 | 32.81 | 32.81 | 97 |
| 1732642200 | 33.009999 | 0 | 0.00 | 33.009999 | 33.009999 | 33.009999 | 0 |
| 1732555800 | 33.009999 | 0.47 | 1.44 | 33.009999 | 33.009999 | 33.009999 | 31 |
| 1732296600 | 32.54 | 0.37 | 1.15 | 32.54 | 32.54 | 32.54 | 300 |
| 1732210200 | 32.17 | 0 | 0.00 | 32.17 | 32.17 | 32.17 | 0 |
| 1732123800 | 32.17 | -0.12 | -0.37 | 32.17 | 32.17 | 32.17 | 32 |
| 1732037400 | 32.29 | -0.06 | -0.19 | 32.29 | 32.29 | 32.29 | 200 |
| 1731951000 | 32.35 | 0.13 | 0.40 | 32.35 | 32.35 | 32.35 | 7700 |
| 1731691800 | 32.22 | -0.1 | -0.31 | 32.22 | 32.22 | 32.22 | 46 |
| 1731605400 | 32.32 | -0.33 | -1.01 | 32.32 | 32.32 | 32.32 | 7700 |
| 1731519000 | 32.65 | 0 | 0.00 | 32.65 | 32.65 | 32.65 | 0 |
| 1731432600 | 32.65 | 0 | 0.00 | 32.65 | 32.65 | 32.65 | 0 |
| 1731346200 | 32.65 | 0.7 | 2.19 | 32.65 | 32.65 | 32.65 | 15400 |
| 1731087000 | 31.95 | 0 | 0.00 | 31.95 | 31.95 | 31.95 | 0 |
| 1731000600 | 31.95 | 0 | 0.00 | 31.95 | 31.95 | 31.95 | 0 |
| 1730914200 | 31.95 | 0 | 0.00 | 31.95 | 31.95 | 31.95 | 0 |
| 1730827800 | 31.95 | -0.17 | -0.53 | 31.95 | 31.95 | 31.95 | 109 |
| 1730741400 | 32.119999 | 0 | 0.00 | 32.119999 | 32.119999 | 32.119999 | 0 |
| 1730482200 | 32.119999 | -0.84 | -2.55 | 32.119999 | 32.119999 | 32.119999 | 15500 |
| 1730395800 | 32.96 | 0 | 0.00 | 32.96 | 32.96 | 32.96 | 0 |
| 1730309400 | 32.96 | 0 | 0.00 | 32.96 | 32.96 | 32.96 | 0 |
| 1730223000 | 32.96 | 0.27 | 0.83 | 32.96 | 32.96 | 32.96 | 139 |
| 1730136600 | 32.689999 | -0.11 | -0.34 | 32.689999 | 32.689999 | 32.689999 | 212 |
| 1729873800 | 32.799999 | 0 | 0.00 | 32.799999 | 32.799999 | 32.799999 | 0 |
| 1729787400 | 32.799999 | -0.03 | -0.09 | 32.799999 | 32.799999 | 32.799999 | 16200 |
| 1729701000 | 32.83 | -0.09 | -0.27 | 32.83 | 32.83 | 32.83 | 125 |
| 1729614600 | 32.92 | -0.21 | -0.63 | 32.92 | 32.92 | 32.92 | 28 |
| 1729528200 | 33.13 | 0.12 | 0.36 | 33.13 | 33.13 | 33.13 | 20 |
| 1729269000 | 33.009999 | 0 | 0.00 | 33.009999 | 33.009999 | 33.009999 | 0 |
| 1729182600 | 33.009999 | 0.2 | 0.61 | 33.009999 | 33.009999 | 33.009999 | 128 |
| 1729096200 | 32.81 | 0.05 | 0.15 | 32.81 | 32.81 | 32.81 | 1 |
| 1729009800 | 32.759999 | 0.15 | 0.46 | 32.759999 | 32.759999 | 32.759999 | 202 |
| 1728923400 | 32.61 | 0.35 | 1.08 | 32.61 | 32.61 | 32.61 | 15550 |
| 1728664200 | 32.259999 | 0 | 0.00 | 32.259999 | 32.259999 | 32.259999 | 0 |
| 1728577800 | 32.259999 | 0 | 0.00 | 32.259999 | 32.259999 | 32.259999 | 0 |
| 1728491400 | 32.259999 | 0 | 0.00 | 32.259999 | 32.259999 | 32.259999 | 0 |
| 1728405000 | 32.259999 | -0.31 | -0.95 | 32.259999 | 32.259999 | 32.259999 | 147 |
| 1728318600 | 32.57 | 0 | 0.00 | 32.57 | 32.57 | 32.57 | 0 |
| 1728059400 | 32.57 | 0 | 0.00 | 32.57 | 32.57 | 32.57 | 0 |
| 1727973000 | 32.57 | 0 | 0.00 | 32.57 | 32.57 | 32.57 | 0 |
| 1727886600 | 32.57 | 0 | 0.00 | 32.57 | 32.57 | 32.57 | 0 |
| 1727800200 | 32.57 | -0.17 | -0.52 | 32.57 | 32.57 | 32.57 | 13967 |
| 1727713800 | 32.74 | 0.33 | 1.02 | 32.74 | 32.74 | 32.74 | 4 |
| 1727454600 | 32.409999 | 0.07 | 0.22 | 32.409999 | 32.409999 | 32.409999 | 874 |
| 1727368200 | 32.34 | 0 | 0.00 | 32.34 | 32.34 | 32.34 | 0 |
| 1727281800 | 32.34 | 0.03 | 0.09 | 32.34 | 32.34 | 32.34 | 650 |
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
