Premium
Keating Active ETF (KEAT)
NASDAQ
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 | -0.1557 | -0.598846153846 | 26 | 26.1 | 25.8284 | 3265 | 25.86659126 | SP |
| 4 | 0.0643 | 0.249418153607 | 25.78 | 26.1043 | 25.41 | 2822 | 25.80109462 | SP |
| 12 | -0.5357 | -2.03070507961 | 26.38 | 27.0211 | 25.29 | 2989 | 26.04179167 | SP |
| 26 | 0.5043 | 1.99013417522 | 25.34 | 27.26 | 25.29 | 1971 | 26.23992854 | SP |
| 52 | 0.6943 | 2.7606361829 | 25.15 | 27.26 | 24.6 | 4726 | 25.37766105 | SP |
| 156 | 0.6943 | 2.7606361829 | 25.15 | 27.26 | 24.6 | 4726 | 25.37766105 | SP |
| 260 | 0.6943 | 2.7606361829 | 25.15 | 27.26 | 24.6 | 4726 | 25.37766105 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738625700 | 25.8443 | 0.02 | 0.06 | 25.89 | 25.98 | 25.8443 | 13496 |
| 1738366500 | 25.8284 | -0.19 | -0.75 | 26.01 | 26.01 | 25.8284 | 199 |
| 1738280100 | 26.0232 | 0.17 | 0.67 | 26.1 | 26.1 | 26.0232 | 1875 |
| 1738193700 | 25.85 | -0.05 | -0.19 | 25.91 | 25.91 | 25.85 | 195 |
| 1738107300 | 25.8988 | -0.21 | -0.79 | 26 | 26 | 25.8988 | 560 |
| 1738020900 | 26.1043 | 0.19 | 0.73 | 26.09 | 26.1043 | 26.09 | 1205 |
| 1737761700 | 25.915 | -0.01 | -0.02 | 25.86 | 25.915 | 25.86 | 150 |
| 1737675300 | 25.92 | 0 | 0.00 | 25.92 | 25.92 | 25.92 | 0 |
| 1737588900 | 25.92 | -0.14 | -0.54 | 25.97 | 26.03 | 25.87 | 11702 |
| 1737502500 | 26.06 | 0.16 | 0.62 | 26.07 | 26.07 | 26.06 | 779 |
| 1737156900 | 25.899 | 0.13 | 0.50 | 25.93 | 25.93 | 25.899 | 4 |
| 1737070500 | 25.77 | 0.03 | 0.12 | 25.7201 | 25.77 | 25.7201 | 1248 |
| 1736984100 | 25.74 | 0.19 | 0.76 | 25.67 | 25.8 | 25.67 | 6396 |
| 1736897700 | 25.5452 | 0.1 | 0.39 | 25.46 | 25.5452 | 25.46 | 102 |
| 1736811300 | 25.445 | 0.03 | 0.13 | 25.41 | 25.5 | 25.41 | 5361 |
| 1736552100 | 25.4115 | -0.28 | -1.11 | 25.75 | 25.75 | 25.4115 | 711 |
| 1736379300 | 25.696 | -0.03 | -0.13 | 25.64 | 25.696 | 25.64 | 3526 |
| 1736292900 | 25.7295 | 0.08 | 0.33 | 25.78 | 25.78 | 25.7295 | 460 |
| 1736206500 | 25.645 | -0.11 | -0.42 | 25.47 | 25.645 | 25.47 | 1 |
| 1735947300 | 25.7525 | 0.05 | 0.18 | 25.7525 | 25.7525 | 25.7525 | 99 |
| 1735860900 | 25.705 | 0.22 | 0.86 | 25.65 | 25.705 | 25.65 | 10 |
| 1735688100 | 25.4855 | 0.16 | 0.65 | 25.4855 | 25.4855 | 25.4855 | 4 |
| 1735601700 | 25.321 | -0.23 | -0.91 | 25.34 | 25.34 | 25.321 | 3982 |
| 1735342500 | 25.5547 | -0.07 | -0.26 | 25.55 | 25.5547 | 25.55 | 53 |
| 1735256100 | 25.6203 | 0.06 | 0.23 | 25.52 | 25.6203 | 25.52 | 1637 |
| 1735077840 | 25.5603 | 0.12 | 0.47 | 25.43 | 25.5603 | 25.43 | 10866 |
| 1734996900 | 25.44 | -0 | -0.01 | 25.34 | 25.44 | 25.34 | 1002 |
| 1734737700 | 25.4419 | 0.13 | 0.50 | 25.4419 | 25.4419 | 25.4419 | 49 |
| 1734651300 | 25.3141 | -0.26 | -1.02 | 25.36 | 25.36 | 25.29 | 2174 |
| 1734564900 | 25.5759 | -0.5 | -1.91 | 25.96 | 26.01 | 25.55 | 7138 |
| 1734478500 | 26.0743 | -0.1 | -0.39 | 26.05 | 26.0743 | 26.01 | 29143 |
| 1734392100 | 26.1769 | -0.19 | -0.72 | 26.23 | 26.23 | 26.1 | 21400 |
| 1734132900 | 26.3669 | -0.04 | -0.15 | 26.34 | 26.3669 | 26.34 | 204 |
| 1734046500 | 26.407 | -0.18 | -0.68 | 26.48 | 26.48 | 26.36 | 3423 |
| 1733960100 | 26.5887 | 0.02 | 0.09 | 26.56 | 26.5887 | 26.56 | 460 |
| 1733873700 | 26.5658 | -0.04 | -0.14 | 26.64 | 26.64 | 26.54 | 1300 |
| 1733787300 | 26.603 | 0.06 | 0.23 | 26.68 | 26.68 | 26.56 | 2802 |
| 1733528100 | 26.5417 | -0.17 | -0.63 | 26.5417 | 26.5417 | 26.5417 | 0 |
| 1733441700 | 26.7105 | 0.01 | 0.02 | 26.67 | 26.7105 | 26.67 | 102 |
| 1733355300 | 26.7046 | -0.21 | -0.79 | 26.75 | 26.78 | 26.69 | 1075 |
| 1733268900 | 26.9177 | 0.02 | 0.07 | 26.92 | 26.92 | 26.89 | 3834 |
| 1733182500 | 26.8996 | -0.12 | -0.45 | 27.06 | 27.06 | 26.83 | 214 |
| 1732917840 | 27.0211 | 0.14 | 0.51 | 27.01 | 27.0211 | 26.99 | 574 |
| 1732750500 | 26.8844 | 0.12 | 0.45 | 26.92 | 26.92 | 26.84 | 476 |
| 1732664100 | 26.7651 | -0.05 | -0.20 | 26.75 | 26.7651 | 26.73 | 8501 |
| 1732577700 | 26.82 | -0.07 | -0.28 | 26.82 | 26.82 | 26.82 | 36 |
| 1732318500 | 26.8945 | 0.13 | 0.48 | 26.92 | 26.92 | 26.8945 | 91 |
| 1732232100 | 26.7647 | 0.16 | 0.58 | 26.68 | 26.82 | 26.68 | 3017 |
| 1732145700 | 26.6092 | 0.08 | 0.32 | 26.61 | 26.62 | 26.6092 | 200 |
| 1732059300 | 26.5246 | 0.03 | 0.09 | 26.48 | 26.56 | 26.48 | 8126 |
| 1731972900 | 26.4995 | 0.24 | 0.90 | 26.41 | 26.4995 | 26.39 | 814 |
| 1731713700 | 26.264 | -0.1 | -0.36 | 26.264 | 26.264 | 26.264 | 0 |
| 1731627300 | 26.3601 | 0.03 | 0.13 | 26.3601 | 26.3601 | 26.3601 | 76 |
| 1731540900 | 26.3255 | 0.06 | 0.23 | 26.35 | 26.35 | 26.3255 | 380 |
| 1731454500 | 26.2656 | -0.2 | -0.75 | 26.38 | 26.38 | 26.2656 | 224 |
| 1731368100 | 26.465 | -0.2 | -0.76 | 26.83 | 26.83 | 26.465 | 2 |
| 1731108900 | 26.6679 | 0.06 | 0.23 | 26.59 | 26.6679 | 26.59 | 15 |
| 1731022500 | 26.6066 | 0.01 | 0.03 | 26.6 | 26.6066 | 26.6 | 171 |
| 1730936100 | 26.5974 | 0.06 | 0.24 | 26.5974 | 26.5974 | 26.5974 | 0 |
| 1730849700 | 26.535 | 0.16 | 0.60 | 26.535 | 26.535 | 26.535 | 2 |
| 1730763300 | 26.3777 | 0.07 | 0.28 | 26.3777 | 26.3777 | 26.3777 | 2 |
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
