Premium
Keating Active ETF (KEAT)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2025 | 0.792563600783 | 25.55 | 25.7525 | 25.321 | 1012 | 25.32516994 | SP |
| 4 | -0.7892 | -2.97343425628 | 26.5417 | 26.68 | 25.29 | 4758 | 25.96352898 | SP |
| 12 | -1.1875 | -4.40794357832 | 26.94 | 27.09 | 25.29 | 2601 | 26.28025529 | SP |
| 26 | 0.7321 | 2.9260123739 | 25.0204 | 27.4 | 24.96 | 2191 | 26.10051558 | SP |
| 52 | 0.6025 | 2.39562624254 | 25.15 | 27.4 | 24.6 | 4941 | 25.3570281 | SP |
| 156 | 0.6025 | 2.39562624254 | 25.15 | 27.4 | 24.6 | 4941 | 25.3570281 | SP |
| 260 | 0.6025 | 2.39562624254 | 25.15 | 27.4 | 24.6 | 4941 | 25.3570281 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730500500 | 26.3038 | -0.05 | -0.18 | 26.55 | 26.55 | 26.3038 | 1050 |
| 1730414100 | 26.352 | -0.19 | -0.71 | 26.36 | 26.36 | 26.352 | 450 |
| 1730327700 | 26.5403 | -0.05 | -0.20 | 26.59 | 26.59 | 26.5403 | 8890 |
| 1730241300 | 26.5923 | -0.08 | -0.29 | 26.92 | 26.92 | 26.5923 | 43 |
| 1730154900 | 26.67 | -0.03 | -0.13 | 26.67 | 26.67 | 26.67 | 3 |
| 1729895700 | 26.7047 | -0.07 | -0.26 | 26.75 | 26.76 | 26.7047 | 15700 |
| 1729809300 | 26.775 | 0.07 | 0.25 | 26.775 | 26.775 | 26.775 | 45 |
| 1729722900 | 26.7069 | -0.08 | -0.31 | 26.63 | 26.7069 | 26.63 | 315 |
| 1729636500 | 26.7897 | -0.05 | -0.19 | 26.72 | 26.7897 | 26.72 | 231 |
| 1729550100 | 26.8409 | -0.11 | -0.42 | 26.82 | 26.8409 | 26.8 | 2365 |
| 1729290900 | 26.9537 | 0.11 | 0.41 | 26.95 | 26.98 | 26.95 | 1085 |
| 1729204500 | 26.8426 | 0.05 | 0.19 | 26.85 | 26.85 | 26.8426 | 6500 |
| 1729118100 | 26.792 | 0.06 | 0.22 | 27.09 | 27.09 | 26.75 | 152 |
| 1729031700 | 26.7335 | -0.18 | -0.67 | 26.7 | 26.7335 | 26.7 | 114 |
| 1728945300 | 26.9127 | 0.02 | 0.06 | 26.87 | 26.9127 | 26.87 | 100 |
| 1728686100 | 26.8955 | 0.03 | 0.12 | 26.94 | 26.94 | 26.86 | 137 |
| 1728599700 | 26.8639 | 0.05 | 0.18 | 26.9 | 26.9 | 26.83 | 183 |
| 1728513300 | 26.815 | 0.03 | 0.12 | 26.84 | 26.84 | 26.78 | 123 |
| 1728426900 | 26.7837 | -0.11 | -0.42 | 26.71 | 26.7837 | 26.71 | 325 |
| 1728340500 | 26.8972 | -0.08 | -0.31 | 27.26 | 27.26 | 26.85 | 1153 |
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
