Premium
Xkorea $ (XKSD)
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 |
|---|---|---|---|---|---|---|---|
| 1741800600 | 68.2 | 1.86 | 2.80 | 68.2 | 68.2 | 68.2 | 0 |
| 1741714200 | 66.345 | -0.14 | -0.20 | 66.345 | 66.345 | 66.345 | 0 |
| 1741627800 | 66.48 | -0.72 | -1.07 | 66.769999 | 66.86 | 66.34 | 8 |
| 1741368600 | 67.2 | -0.59 | -0.86 | 67.2 | 67.2 | 67.2 | 0 |
| 1741282200 | 67.785 | 0.27 | 0.41 | 67.785 | 67.785 | 67.785 | 0 |
| 1741195800 | 67.51 | 1.72 | 2.61 | 67.51 | 67.51 | 67.51 | 0 |
| 1741109400 | 65.795 | -1.65 | -2.44 | 65.795 | 65.795 | 65.795 | 0 |
| 1741023000 | 67.44 | 1.16 | 1.76 | 67.44 | 67.44 | 67.44 | 0 |
| 1740763800 | 66.275 | -2.68 | -3.88 | 66.275 | 66.275 | 66.275 | 0 |
| 1740677400 | 68.95 | -1.95 | -2.74 | 68.95 | 68.95 | 68.95 | 0 |
| 1740591000 | 70.895 | 1.09 | 1.56 | 70.895 | 70.895 | 70.895 | 0 |
| 1740504600 | 69.805 | -0.62 | -0.88 | 69.805 | 69.805 | 69.805 | 0 |
| 1740418200 | 70.425 | -0.5 | -0.70 | 70.425 | 70.425 | 70.425 | 0 |
| 1740159000 | 70.92 | -0.1 | -0.14 | 70.92 | 70.92 | 70.92 | 0 |
| 1740072600 | 71.02 | -0.01 | -0.01 | 71.02 | 71.02 | 71.02 | 0 |
| 1739986200 | 71.025 | 0.86 | 1.23 | 71.2 | 71.26 | 70.935 | 3 |
| 1739899800 | 70.165 | 0.9 | 1.30 | 69.66 | 70.21 | 69.59 | 150 |
| 1739813400 | 69.265 | 0.42 | 0.60 | 68.84 | 69.32 | 68.84 | 20 |
| 1739554200 | 68.85 | 0.61 | 0.90 | 68.97 | 69.87 | 68.775 | 1354 |
| 1739467800 | 68.235 | 1.6 | 2.40 | 68.14 | 68.275 | 67.965 | 1651 |
| 1739381400 | 66.635 | -0.57 | -0.84 | 66.635 | 66.635 | 66.635 | 0 |
| 1739295000 | 67.2 | 0.06 | 0.09 | 67.2 | 67.2 | 67.2 | 0 |
| 1739208600 | 67.14 | 0.95 | 1.44 | 67 | 67.24 | 66.935 | 225 |
| 1738949400 | 66.19 | -0.94 | -1.39 | 66.19 | 66.19 | 66.19 | 0 |
| 1738863000 | 67.125 | 0.28 | 0.42 | 67.125 | 67.125 | 67.125 | 0 |
| 1738776600 | 66.845 | 0.56 | 0.85 | 66.845 | 66.845 | 66.845 | 0 |
| 1738690200 | 66.28 | 1.51 | 2.32 | 66.28 | 66.28 | 66.28 | 0 |
| 1738603800 | 64.775 | -1.56 | -2.34 | 64.775 | 64.775 | 64.775 | 0 |
| 1738344600 | 66.33 | -0.7 | -1.04 | 66.33 | 66.33 | 66.33 | 0 |
| 1738258200 | 67.03 | 0.61 | 0.92 | 67.03 | 67.03 | 67.03 | 15 |
| 1738171800 | 66.42 | 0.64 | 0.97 | 66.42 | 66.42 | 66.42 | 0 |
| 1738085400 | 65.78 | -0.84 | -1.26 | 65.78 | 65.78 | 65.78 | 0 |
| 1737999000 | 66.62 | -1.64 | -2.40 | 67.24 | 67.7 | 65.66 | 2406 |
| 1737739800 | 68.26 | 0.75 | 1.11 | 68.05 | 69.485 | 67.85 | 484 |
| 1737653400 | 67.51 | -0.79 | -1.15 | 67.51 | 67.51 | 67.51 | 0 |
| 1737567000 | 68.295 | 0.83 | 1.22 | 68.28 | 68.82 | 67.325 | 30 |
| 1737480600 | 67.47 | 0.25 | 0.36 | 67.47 | 67.47 | 67.47 | 0 |
| 1737394200 | 67.225 | 0.31 | 0.46 | 66.83 | 67.69 | 66.36 | 177 |
| 1737135000 | 66.915 | 0.28 | 0.42 | 66.915 | 66.915 | 66.915 | 0 |
| 1737048600 | 66.635 | 0.14 | 0.21 | 67.18 | 68.16 | 65.944999 | 1649 |
| 1736962200 | 66.495 | 1.27 | 1.94 | 66.495 | 66.495 | 66.495 | 0 |
| 1736875800 | 65.23 | 0.31 | 0.49 | 65.239999 | 66.379999 | 64.91 | 4705 |
| 1736789400 | 64.915 | -0.31 | -0.48 | 64.915 | 64.915 | 64.915 | 0 |
| 1736530200 | 65.224999 | -1.32 | -1.98 | 65.224999 | 65.224999 | 65.224999 | 0 |
| 1736443800 | 66.545 | 0.32 | 0.48 | 66.545 | 66.545 | 66.545 | 0 |
| 1736357400 | 66.224999 | 0.32 | 0.49 | 66.224999 | 66.224999 | 66.224999 | 0 |
| 1736271000 | 65.9 | -0.74 | -1.12 | 66.47 | 66.685 | 65.66 | 208 |
| 1736184600 | 66.644999 | 2.44 | 3.81 | 65.209999 | 66.735 | 64.73 | 592 |
| 1735925400 | 64.2 | 1.75 | 2.79 | 64.2 | 64.2 | 64.2 | 0 |
| 1735839000 | 62.455 | 0.02 | 0.02 | 62.53 | 62.595 | 62.32 | 105 |
| 1735666200 | 62.44 | 0.45 | 0.72 | 62.38 | 62.5 | 62.005 | 150 |
| 1735579800 | 61.995 | -0.44 | -0.70 | 61.995 | 61.995 | 61.995 | 0 |
| 1735320600 | 62.43 | -1.42 | -2.22 | 62.43 | 62.43 | 62.43 | 0 |
| 1735061400 | 63.845 | 0 | 0.00 | 63.845 | 63.845 | 63.845 | 0 |
| 1734975000 | 63.845 | 0.09 | 0.14 | 63.845 | 63.845 | 63.845 | 0 |
| 1734715800 | 63.755 | -0.56 | -0.86 | 62.86 | 63.825 | 62.505 | 4185 |
| 1734629400 | 64.31 | -1.85 | -2.79 | 64.31 | 64.31 | 64.31 | 0 |
| 1734543000 | 66.155 | 0.93 | 1.43 | 66.09 | 66.4 | 65.805 | 225 |
| 1734456600 | 65.224999 | -0.92 | -1.38 | 65.3 | 65.724999 | 64.9 | 30 |
| 1734370200 | 66.14 | -0.34 | -0.51 | 66.14 | 66.14 | 66.14 | 0 |
| 1734111000 | 66.48 | -0.04 | -0.06 | 66.48 | 66.48 | 66.48 | 0 |
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
