Premium
KraneShares 2X Long BABA Daily ETF (KBAB)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.4259 | 26.0438356164 | 5.475 | 6.93 | 5.34 | 14992 | 5.54631728 | SP |
| 4 | -1.0191 | -12.8674242424 | 7.92 | 8.14 | 4.9515 | 21143 | 6.49672021 | SP |
| 12 | -3.9091 | -36.1618871415 | 10.81 | 12.82 | 4.9515 | 20250 | 9.33637165 | SP |
| 26 | -7.2091 | -51.0921332388 | 14.11 | 21.06 | 4.9515 | 20582 | 12.2101047 | SP |
| 52 | -7.3391 | -51.5386235955 | 14.24 | 41.115 | 4.9515 | 18854 | 18.69715676 | SP |
| 156 | -18.0991 | -72.3964 | 25 | 41.115 | 4.9515 | 15586 | 18.62149708 | SP |
| 260 | -18.0991 | -72.3964 | 25 | 41.115 | 4.9515 | 15586 | 18.62149708 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463700 | 5.6487999 | 0.01 | 0.16 | 5.67 | 5.8 | 5.5599999 | 8114 |
| 1783377300 | 5.6395 | 0.19 | 3.41 | 5.64 | 5.64 | 5.5 | 4226 |
| 1783031700 | 5.4537 | -0.2 | -3.47 | 5.58 | 5.64 | 5.34 | 31382 |
| 1782945300 | 5.6498 | 0.21 | 3.85 | 5.475 | 5.8099999 | 5.475 | 16246 |
| 1782858900 | 5.4401 | 0.07 | 1.31 | 5.36 | 5.49 | 5.275 | 5582 |
| 1782772500 | 5.37 | 0.04 | 0.75 | 5.49 | 5.525 | 5.295 | 20906 |
| 1782513300 | 5.3301 | 0.01 | 0.13 | 5.05 | 5.39 | 4.9515 | 17138 |
| 1782426900 | 5.3234 | -0.55 | -9.39 | 5.71 | 5.71 | 5.3 | 32914 |
| 1782340500 | 5.8751 | -0.36 | -5.83 | 6.04 | 6.11 | 5.85 | 18933 |
| 1782254100 | 6.2387 | -0.28 | -4.25 | 6.26 | 6.32 | 6.15 | 16512 |
| 1782167700 | 6.5154 | -0.31 | -4.58 | 6.6 | 6.72 | 6.41 | 28610 |
| 1781822100 | 6.8278 | -0.03 | -0.44 | 6.8 | 6.8278 | 6.625 | 25752 |
| 1781735700 | 6.8582 | -0.46 | -6.31 | 7.22 | 7.24 | 6.8582 | 11796 |
| 1781649300 | 7.32 | -0.21 | -2.82 | 7.19 | 7.327616 | 7.1 | 22310 |
| 1781562900 | 7.5325 | -0.02 | -0.30 | 7.6 | 7.65 | 7.49 | 27033 |
| 1781303700 | 7.5553 | 0.01 | 0.07 | 7.63 | 7.63 | 7.3447 | 31106 |
| 1781217300 | 7.55 | -0.25 | -3.21 | 7.35 | 7.57 | 7.17 | 49412 |
| 1781130900 | 7.8 | -0.58 | -6.94 | 7.92 | 8.14 | 7.8 | 12602 |
| 1781044500 | 8.382 | -0.06 | -0.77 | 8.51 | 8.7131 | 8.24 | 29349 |
| 1780958100 | 8.4469 | -0.13 | -1.46 | 8.66 | 8.68 | 8.4 | 12361 |
| 1780698900 | 8.5723 | -0.77 | -8.26 | 9.16 | 9.16 | 8.55 | 40003 |
| 1780612500 | 9.344 | -0.21 | -2.24 | 9.3 | 9.6245999 | 9.3 | 6409 |
| 1780526100 | 9.5578 | -0.48 | -4.79 | 9.8699999 | 9.8699999 | 9.48 | 8192 |
| 1780439700 | 10.039 | 0.76 | 8.16 | 10.24 | 10.5199 | 10.039 | 18898 |
| 1780353300 | 9.2812 | 0.17 | 1.87 | 9.24 | 9.36 | 9.07 | 18181 |
| 1780094100 | 9.1106 | -0.28 | -3.00 | 9.22 | 9.22 | 9 | 48074 |
| 1780007700 | 9.3920999 | -0.24 | -2.52 | 9.31 | 9.43 | 9.08 | 15242 |
| 1779921300 | 9.635 | -0.3 | -3.02 | 9.42 | 9.7799 | 9.42 | 17227 |
| 1779834900 | 9.9346 | -0.05 | -0.54 | 9.99 | 9.99 | 9.86 | 8231 |
| 1779489300 | 9.9888 | -0.25 | -2.42 | 9.63 | 10.07 | 9.615 | 19531 |
| 1779402900 | 10.2366 | -0.46 | -4.34 | 9.93 | 10.24 | 9.8 | 17419 |
| 1779316500 | 10.7014 | -0.2 | -1.84 | 11 | 11 | 10.49 | 13130 |
| 1779230100 | 10.902 | 0.36 | 3.44 | 11.13 | 11.13 | 10.7935 | 4225 |
| 1779143700 | 10.5395 | 0.12 | 1.19 | 10.77 | 10.79 | 10.5 | 10725 |
| 1778884500 | 10.4154 | -1.45 | -12.22 | 11.1 | 11.1 | 10.355 | 27594 |
| 1778798100 | 11.8649 | -0.81 | -6.38 | 11.97 | 12.3 | 11.46 | 29465 |
| 1778711700 | 12.6735 | 1.73 | 15.76 | 10.305 | 12.82 | 10.305 | 82969 |
| 1778625300 | 10.9484 | -0.36 | -3.14 | 11.31 | 11.31 | 10.78 | 12419 |
| 1778538900 | 11.3036 | -0.48 | -4.06 | 11.27 | 11.52 | 11.21 | 20225 |
| 1778279700 | 11.7824 | -0.15 | -1.29 | 12.34 | 12.34 | 11.75 | 9875 |
| 1778193300 | 11.9365 | -0.11 | -0.91 | 12.4 | 12.4 | 11.82 | 23718 |
| 1778106900 | 12.0466 | 1.47 | 13.90 | 11.43 | 12.14 | 11.43 | 46518 |
| 1778020500 | 10.5763 | -0.19 | -1.80 | 10.92 | 10.92 | 10.5763 | 21092 |
| 1777934100 | 10.7704 | 0.3 | 2.88 | 10.88 | 11.18 | 10.76 | 17026 |
| 1777674900 | 10.4693 | -0.09 | -0.84 | 10.55 | 10.59 | 10.4511 | 1976 |
| 1777588500 | 10.5583 | 0.25 | 2.43 | 10.2 | 10.59 | 10.2 | 8661 |
| 1777502100 | 10.3081 | -0.07 | -0.69 | 10.5 | 10.5 | 10.29 | 8513 |
| 1777415700 | 10.38 | -0.28 | -2.64 | 10.22 | 10.38 | 10.13 | 3969 |
| 1777329300 | 10.662 | -0.51 | -4.59 | 10.76 | 10.76 | 10.5656 | 11945 |
| 1777070100 | 11.1753 | 0.65 | 6.20 | 10.91 | 11.229 | 10.82 | 8503 |
| 1776983700 | 10.5225 | -0.8 | -7.04 | 10.95 | 10.95 | 10.3 | 12691 |
| 1776897300 | 11.3196 | 0.18 | 1.61 | 11.3 | 11.46 | 11.23 | 35879 |
| 1776810900 | 11.1404 | -0.85 | -7.06 | 11.77 | 11.77 | 11.1 | 37821 |
| 1776724500 | 11.9869 | -0.14 | -1.19 | 12.11 | 12.11 | 11.88 | 19696 |
| 1776465300 | 12.1311 | 0.38 | 3.19 | 12.12 | 12.53 | 12.12 | 8998 |
| 1776378900 | 11.7558 | 0.88 | 8.06 | 11.61 | 12.1 | 11.39 | 24284 |
| 1776292500 | 10.8787 | 0.3 | 2.84 | 10.81 | 10.9099 | 10.6 | 12655 |
| 1776206100 | 10.5785 | 0.53 | 5.28 | 10.24 | 10.68 | 10.24 | 14399 |
| 1776119700 | 10.0482 | 0.11 | 1.08 | 9.7899999 | 10.0482 | 9.7 | 7059 |
| 1775860500 | 9.9406 | -0.06 | -0.63 | 10.26 | 10.2698 | 9.93 | 11985 |
| 1775774100 | 10.0038 | 0.36 | 3.77 | 9.65 | 10.02 | 9.49 | 8084 |
| 1775687700 | 9.64 | 0.83 | 9.46 | 9.9513 | 9.9513 | 9.6199999 | 11223 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
