Premium
Wt Cloud Usd (KLWD)
LSE
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 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 3269.5 | 67.5 | 2.11 | 3255.5 | 3296.5 | 3238 | 28665 |
| 1738258200 | 3202 | -13 | -0.40 | 3233 | 3265.5 | 3181 | 27834 |
| 1738171800 | 3215 | -57.75 | -1.76 | 3264 | 3310.25 | 3201 | 6536 |
| 1738085400 | 3272.75 | 120.75 | 3.83 | 3145 | 3286.75 | 3128.5 | 4872 |
| 1737999000 | 3152 | 12 | 0.38 | 3051.5 | 3196.75 | 2964 | 11012 |
| 1737739800 | 3140 | 47.5 | 1.54 | 3129.5 | 3145.75 | 3104.25 | 2369 |
| 1737653400 | 3092.5 | -10 | -0.32 | 3106.5 | 3106.5 | 3061.25 | 2010 |
| 1737567000 | 3102.5 | 21.25 | 0.69 | 3113.5 | 3121.25 | 3090.5 | 3582 |
| 1737480600 | 3081.25 | 19.25 | 0.63 | 3078.5 | 3092.5 | 3056.5 | 1710 |
| 1737394200 | 3062 | -22.5 | -0.73 | 3079.5 | 3085 | 3039.25 | 6418 |
| 1737135000 | 3084.5 | 5.5 | 0.18 | 3086 | 3142.5 | 3061 | 7163 |
| 1737048600 | 3079 | 38.5 | 1.27 | 3062.5 | 3084.25 | 3046.75 | 2059 |
| 1736962200 | 3040.5 | 60.75 | 2.04 | 2989 | 3073.75 | 2958.75 | 2183 |
| 1736875800 | 2979.75 | 49.75 | 1.70 | 2969 | 3046 | 2948.5 | 1325 |
| 1736789400 | 2930 | -30.5 | -1.03 | 2944 | 2965.25 | 2929 | 4373 |
| 1736530200 | 2960.5 | -45.25 | -1.51 | 3010.5 | 3067.75 | 2935 | 1079 |
| 1736443800 | 3005.75 | 24.25 | 0.81 | 3022.5 | 3026 | 2984.5 | 5329 |
| 1736357400 | 2981.5 | -7 | -0.23 | 2981 | 3004 | 2955.75 | 6817 |
| 1736271000 | 2988.5 | -75 | -2.45 | 3034 | 3054.75 | 2960.75 | 11603 |
| 1736184600 | 3063.5 | 52 | 1.73 | 3047 | 3084.75 | 3031.25 | 4336 |
| 1735925400 | 3011.5 | 16 | 0.53 | 3005 | 3026.25 | 2981.75 | 3247 |
| 1735839000 | 2995.5 | 16.5 | 0.55 | 2977.5 | 3023.5 | 2965.25 | 9070 |
| 1735666200 | 2979 | 23.5 | 0.80 | 2970 | 2981.25 | 2952.75 | 320 |
| 1735579800 | 2955.5 | -24 | -0.81 | 2993 | 2993.25 | 2910.5 | 4176 |
| 1735320600 | 2979.5 | -53.75 | -1.77 | 3075 | 3075 | 2966.25 | 1285 |
| 1735061400 | 3033.25 | 0.75 | 0.02 | 3032.5 | 3039.5 | 3026.5 | 731 |
| 1734975000 | 3032.5 | -20.5 | -0.67 | 3080 | 3080 | 3012.25 | 3271 |
| 1734715800 | 3053 | 41 | 1.36 | 2963.5 | 3057.25 | 2943.5 | 13299 |
| 1734629400 | 3012 | -120 | -3.83 | 3019.5 | 3066 | 2990.25 | 6236 |
| 1734543000 | 3132 | -25.5 | -0.81 | 3159 | 3159 | 3118.25 | 5188 |
| 1734456600 | 3157.5 | 22 | 0.70 | 3146 | 3159 | 3118.5 | 2679 |
| 1734370200 | 3135.5 | 24.5 | 0.79 | 3126.5 | 3148.75 | 3093.25 | 6106 |
| 1734111000 | 3111 | -35.5 | -1.13 | 3165.5 | 3170 | 3103.75 | 10692 |
| 1734024600 | 3146.5 | 13.75 | 0.44 | 3130 | 3151.75 | 3106.25 | 11473 |
| 1733938200 | 3132.75 | -5.25 | -0.17 | 3102 | 3134.5 | 3085.25 | 4572 |
| 1733851800 | 3138 | -34.5 | -1.09 | 3176.5 | 3180 | 3131.5 | 3288 |
| 1733765400 | 3172.5 | -23 | -0.72 | 3209.5 | 3228.75 | 3147.5 | 6342 |
| 1733506200 | 3195.5 | 57 | 1.82 | 3137 | 3199.25 | 3134 | 3509 |
| 1733419800 | 3138.5 | -22 | -0.70 | 3159.5 | 3166.5 | 3125 | 4306 |
| 1733333400 | 3160.5 | 83 | 2.70 | 3126 | 3179.5 | 3116.5 | 6366 |
| 1733247000 | 3077.5 | -4.25 | -0.14 | 3072 | 3095.75 | 3049 | 2026 |
| 1733160600 | 3081.75 | 26.25 | 0.86 | 3055.5 | 3108.5 | 3048 | 9157 |
| 1732901400 | 3055.5 | -13 | -0.42 | 3067 | 3074.75 | 3050 | 7134 |
| 1732815000 | 3068.5 | 31.25 | 1.03 | 3076 | 3076 | 3049.5 | 1289 |
| 1732728600 | 3037.25 | -87 | -2.78 | 3116 | 3116 | 3029 | 4918 |
| 1732642200 | 3124.25 | -27.75 | -0.88 | 3121 | 3132.5 | 3107.5 | 1921 |
| 1732555800 | 3152 | 66.75 | 2.16 | 3127.5 | 3169.75 | 3117 | 6571 |
| 1732296600 | 3085.25 | 78 | 2.59 | 3047.5 | 3099.5 | 3039.25 | 3587 |
| 1732210200 | 3007.25 | 137.75 | 4.80 | 2919 | 3009 | 2914.25 | 3099 |
| 1732123800 | 2869.5 | 41.5 | 1.47 | 2870 | 2895 | 2844.5 | 764 |
| 1732037400 | 2828 | 3.25 | 0.12 | 2798 | 2834.25 | 2780.5 | 4856 |
| 1731951000 | 2824.75 | -10.75 | -0.38 | 2848 | 2854.75 | 2819.5 | 4842 |
| 1731691800 | 2835.5 | -71.5 | -2.46 | 2867 | 2891.25 | 2821.25 | 4289 |
| 1731605400 | 2907 | -63 | -2.12 | 2949 | 2967.5 | 2889.5 | 6839 |
| 1731519000 | 2970 | 64 | 2.20 | 2898.5 | 2974.75 | 2878.25 | 13382 |
| 1731432600 | 2906 | 48.5 | 1.70 | 2858.5 | 2911.25 | 2849.5 | 4353 |
| 1731346200 | 2857.5 | 91.5 | 3.31 | 2821.5 | 2857.5 | 2810 | 6487 |
| 1731087000 | 2766 | 8.75 | 0.32 | 2805.5 | 2805.5 | 2752 | 7587 |
| 1731000600 | 2757.25 | 49 | 1.81 | 2722 | 2762.75 | 2716.5 | 4573 |
| 1730914200 | 2708.25 | 154.75 | 6.06 | 2675.5 | 2719.25 | 2674 | 10643 |
| 1730827800 | 2553.5 | -1.5 | -0.06 | 2556.5 | 2567.5 | 2539.75 | 4490 |
| 1730741400 | 2555 | -14.25 | -0.55 | 2547.5 | 2562 | 2524.5 | 2271 |
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
