Premium
Xkorea (XKS2)
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 |
|---|---|---|---|---|---|---|---|
| 1739208600 | 5419.5 | 83 | 1.56 | 5414 | 5428 | 5407.5 | 152 |
| 1738949400 | 5336.5 | -56 | -1.04 | 5377 | 5495.5 | 5291 | 31 |
| 1738863000 | 5392.5 | 54.5 | 1.02 | 5392.5 | 5392.5 | 5392.5 | 59 |
| 1738776600 | 5338 | 28 | 0.53 | 5338 | 5338 | 5338 | 1 |
| 1738690200 | 5310 | 94 | 1.80 | 5310 | 5310 | 5310 | 0 |
| 1738603800 | 5216 | -123 | -2.30 | 5207 | 5224.5 | 5202.5 | 75 |
| 1738344600 | 5339 | -44.5 | -0.83 | 5339 | 5339 | 5339 | 373 |
| 1738258200 | 5383.5 | 43 | 0.81 | 5383.5 | 5383.5 | 5383.5 | 0 |
| 1738171800 | 5340.5 | 53.5 | 1.01 | 5340.5 | 5340.5 | 5340.5 | 186 |
| 1738085400 | 5287 | -56 | -1.05 | 5287 | 5287 | 5287 | 0 |
| 1737999000 | 5343 | -122.5 | -2.24 | 5317 | 5479 | 5236 | 734 |
| 1737739800 | 5465.5 | -7 | -0.13 | 5462 | 5470.5 | 5451.5 | 193 |
| 1737653400 | 5472.5 | -72 | -1.30 | 5450 | 5476 | 5450 | 3 |
| 1737567000 | 5544.5 | 68 | 1.24 | 5529 | 5550 | 5529 | 225 |
| 1737480600 | 5476.5 | 10.5 | 0.19 | 5453 | 5481.5 | 5453 | 648 |
| 1737394200 | 5466 | -22.5 | -0.41 | 5503 | 5613 | 5400.5 | 109 |
| 1737135000 | 5488.5 | 44 | 0.81 | 5488.5 | 5488.5 | 5488.5 | 2 |
| 1737048600 | 5444.5 | 16.5 | 0.30 | 5444.5 | 5444.5 | 5444.5 | 0 |
| 1736962200 | 5428 | 59 | 1.10 | 5428 | 5428 | 5428 | 0 |
| 1736875800 | 5369 | 28.5 | 0.53 | 5369 | 5369 | 5369 | 0 |
| 1736789400 | 5340.5 | -7 | -0.13 | 5329 | 5350.5 | 5329 | 15 |
| 1736530200 | 5347.5 | -64 | -1.18 | 5367 | 5568 | 5299 | 858 |
| 1736443800 | 5411.5 | 48.5 | 0.90 | 5411.5 | 5411.5 | 5411.5 | 0 |
| 1736357400 | 5363 | 86.5 | 1.64 | 5363 | 5363 | 5363 | 55 |
| 1736271000 | 5276.5 | -46.5 | -0.87 | 5276.5 | 5276.5 | 5276.5 | 0 |
| 1736184600 | 5323 | 150 | 2.90 | 5323 | 5323 | 5323 | 0 |
| 1735925400 | 5173 | 126 | 2.50 | 5173 | 5173 | 5173 | 99 |
| 1735839000 | 5047 | 68 | 1.37 | 5047 | 5047 | 5047 | 100 |
| 1735666200 | 4979 | 24.5 | 0.49 | 4966 | 4981 | 4934.5 | 313 |
| 1735579800 | 4954.5 | -1.5 | -0.03 | 4954.5 | 4954.5 | 4954.5 | 15 |
| 1735320600 | 4956 | -149 | -2.92 | 4956 | 4956 | 4956 | 14 |
| 1735061400 | 5105 | 0 | 0.00 | 5105 | 5105 | 5105 | 0 |
| 1734975000 | 5105 | 33.5 | 0.66 | 5106 | 5114.5 | 4975 | 35 |
| 1734715800 | 5071.5 | -48.5 | -0.95 | 5037 | 5088 | 4936 | 3272 |
| 1734629400 | 5120 | -81 | -1.56 | 5120 | 5120 | 5120 | 0 |
| 1734543000 | 5201 | 69.5 | 1.35 | 5201 | 5201 | 5201 | 5 |
| 1734456600 | 5131.5 | -80.5 | -1.54 | 5096 | 5132.5 | 5096 | 32 |
| 1734370200 | 5212 | -56.5 | -1.07 | 5220 | 5227.5 | 5204.5 | 30 |
| 1734111000 | 5268.5 | 26.5 | 0.51 | 5268.5 | 5268.5 | 5268.5 | 212 |
| 1734024600 | 5242 | 58 | 1.12 | 5242 | 5242 | 5242 | 134 |
| 1733938200 | 5184 | 113 | 2.23 | 5124 | 5261.5 | 5089 | 1566 |
| 1733851800 | 5071 | 56.5 | 1.13 | 5089 | 5089 | 5069.5 | 291 |
| 1733765400 | 5014.5 | -133 | -2.58 | 4987 | 5077 | 4987 | 903 |
| 1733506200 | 5147.5 | -42.5 | -0.82 | 5147 | 5157.5 | 5144.5 | 31 |
| 1733419800 | 5190 | -56 | -1.07 | 5190 | 5190 | 5190 | 0 |
| 1733333400 | 5246 | 58 | 1.12 | 5271 | 5317.5 | 5179.5 | 644 |
| 1733247000 | 5188 | -143.5 | -2.69 | 5349 | 5401 | 4948 | 952 |
| 1733160600 | 5331.5 | -28 | -0.52 | 5311 | 5399 | 5253 | 3981 |
| 1732901400 | 5359.5 | -76 | -1.40 | 5359.5 | 5359.5 | 5359.5 | 0 |
| 1732815000 | 5435.5 | -21.5 | -0.39 | 5431 | 5446 | 5429.5 | 59 |
| 1732728600 | 5457 | -116.5 | -2.09 | 5513 | 5579.5 | 5398.5 | 463 |
| 1732642200 | 5573.5 | 11 | 0.20 | 5573.5 | 5573.5 | 5573.5 | 0 |
| 1732555800 | 5562.5 | 58 | 1.05 | 5564 | 5572 | 5556.5 | 75 |
| 1732296600 | 5504.5 | 25.5 | 0.47 | 5504.5 | 5504.5 | 5504.5 | 0 |
| 1732210200 | 5479 | 118 | 2.20 | 5479 | 5479 | 5479 | 45 |
| 1732123800 | 5361 | -60 | -1.11 | 5361 | 5361 | 5361 | 0 |
| 1732037400 | 5421 | -23.5 | -0.43 | 5421 | 5421 | 5421 | 0 |
| 1731951000 | 5444.5 | 135 | 2.54 | 5444.5 | 5444.5 | 5444.5 | 0 |
| 1731691800 | 5309.5 | 75 | 1.43 | 5309.5 | 5309.5 | 5309.5 | 0 |
| 1731605400 | 5234.5 | 14 | 0.27 | 5234.5 | 5234.5 | 5234.5 | 0 |
| 1731519000 | 5220.5 | -72.5 | -1.37 | 5220.5 | 5220.5 | 5220.5 | 117 |
| 1731432600 | 5293 | -107 | -1.98 | 5300 | 5352.5 | 5234.5 | 2088 |
| 1731346200 | 5400 | -52 | -0.95 | 5394 | 5417.5 | 5394 | 64 |
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
