Premium
Global X Conscious Companies (KRMA)
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 | -0.2701 | -0.667737948084 | 40.45 | 40.6 | 39.32 | 7303 | 40.17987744 | SP |
| 4 | 0.9199 | 2.34309730005 | 39.26 | 40.77 | 38.35 | 6065 | 39.82309455 | SP |
| 12 | -0.3301 | -0.814860528265 | 40.51 | 41.0468 | 38.35 | 9731 | 39.85413002 | SP |
| 26 | 5.3299 | 15.293830703 | 34.85 | 41.0468 | 34.85 | 21058 | 38.21170241 | SP |
| 52 | 5.8899 | 17.176727909 | 34.29 | 41.0468 | 34.08 | 19674 | 36.80233995 | SP |
| 156 | 8.0699 | 25.1320460916 | 32.11 | 41.0468 | 25.04 | 18459 | 32.37118057 | SP |
| 260 | 16.2699 | 68.0464240903 | 23.91 | 41.0468 | 15.489 | 22569 | 30.73055422 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 39.92 | 0.07 | 0.19 | 39.78 | 40.015 | 39.78 | 9522 |
| 1738625700 | 39.8454 | -0.35 | -0.88 | 39.47 | 40 | 39.32 | 1916 |
| 1738366500 | 40.2 | -0.23 | -0.57 | 40.58 | 40.6 | 39.405 | 10184 |
| 1738280100 | 40.43 | 0.11 | 0.27 | 40.33 | 40.43 | 40.16 | 6226 |
| 1738193700 | 40.32 | -0.09 | -0.22 | 40.45 | 40.45 | 40.12 | 8877 |
| 1738107300 | 40.4082 | 0.15 | 0.37 | 40.1 | 40.43 | 40.1 | 9254 |
| 1738020900 | 40.26 | -0.23 | -0.57 | 39.83 | 40.26 | 39.83 | 6522 |
| 1737761700 | 40.49 | -0.09 | -0.22 | 40.77 | 40.77 | 40.42 | 3067 |
| 1737675300 | 40.58 | 0 | 0.00 | 40.58 | 40.58 | 40.58 | 0 |
| 1737588900 | 40.58 | 0.35 | 0.88 | 40.3 | 40.6097 | 40.3 | 4090 |
| 1737502500 | 40.225 | 0.37 | 0.92 | 40.01 | 40.23 | 40.01 | 4001 |
| 1737156900 | 39.86 | 0.33 | 0.83 | 39.94 | 39.94 | 39.7653 | 1768 |
| 1737070500 | 39.53 | -0.02 | -0.05 | 39.63 | 39.63 | 39.41 | 7846 |
| 1736984100 | 39.55 | 0.61 | 1.57 | 39.28 | 39.5554 | 39.28 | 2876 |
| 1736897700 | 38.94 | 0.09 | 0.23 | 39.04 | 39.04 | 38.67 | 4992 |
| 1736811300 | 38.85 | 0.24 | 0.62 | 38.43 | 38.85 | 38.35 | 9738 |
| 1736552100 | 38.61 | -0.74 | -1.88 | 38.97 | 38.97 | 38.59 | 8267 |
| 1736379300 | 39.35 | 0.06 | 0.15 | 39.3 | 39.35 | 39.065 | 5326 |
| 1736292900 | 39.29 | -0.37 | -0.93 | 39.81 | 39.81 | 39.16 | 8301 |
| 1736206500 | 39.66 | 0.27 | 0.69 | 39.67 | 39.95 | 39.59 | 5874 |
| 1735947300 | 39.39 | 0.44 | 1.13 | 38.94 | 39.399 | 38.94 | 9750 |
| 1735860900 | 38.95 | -0.14 | -0.36 | 39.29 | 39.29 | 38.6703 | 10671 |
| 1735688100 | 39.09 | -0.08 | -0.20 | 39.29 | 39.29 | 38.9 | 4233 |
| 1735601700 | 39.17 | -0.51 | -1.29 | 39.08 | 39.2574 | 39.03 | 3915 |
| 1735342500 | 39.68 | -0.51 | -1.27 | 39.92 | 39.92 | 39.49 | 5398 |
| 1735256100 | 40.19 | 0.18 | 0.45 | 39.95 | 40.2023 | 39.95 | 2265 |
| 1735077840 | 40.01 | 0.23 | 0.58 | 39.7 | 40.01 | 39.59 | 8456 |
| 1734996900 | 39.78 | 0.19 | 0.48 | 39.47 | 39.78 | 39.3193 | 8262 |
| 1734737700 | 39.59 | 0.59 | 1.51 | 38.91 | 39.7523 | 38.91 | 5153 |
| 1734651300 | 39 | -0.14 | -0.36 | 39.45 | 39.45 | 39 | 2308 |
| 1734564900 | 39.14 | -1.04 | -2.59 | 40.33 | 40.398 | 39.14 | 9664 |
| 1734478500 | 40.18 | -0.34 | -0.84 | 40.29 | 40.3965 | 40.14 | 6805 |
| 1734392100 | 40.52 | 0.1 | 0.25 | 40.48 | 40.5681 | 40.32 | 10698 |
| 1734132900 | 40.42 | -0.05 | -0.12 | 40.65 | 40.65 | 40.2901 | 2471 |
| 1734046500 | 40.47 | -0.2 | -0.49 | 40.52 | 40.75 | 40.47 | 10858 |
| 1733960100 | 40.67 | 0.2 | 0.49 | 40.52 | 40.8275 | 40.52 | 3000 |
| 1733873700 | 40.47 | -0.34 | -0.83 | 40.81 | 40.81 | 40.47 | 2602 |
| 1733787300 | 40.81 | -0.11 | -0.27 | 40.95 | 40.95 | 40.7081 | 3119 |
| 1733528100 | 40.92 | 0.22 | 0.54 | 40.77 | 41.0468 | 40.77 | 5660 |
| 1733441700 | 40.7 | -0.27 | -0.66 | 40.92 | 40.92 | 40.7 | 7471 |
| 1733355300 | 40.97 | 0.25 | 0.61 | 40.69 | 40.97 | 40.69 | 6751 |
| 1733268900 | 40.72 | 0.09 | 0.22 | 40.73 | 40.73 | 40.6 | 4786 |
| 1733182500 | 40.63 | -0.02 | -0.05 | 40.56 | 40.7339 | 40.56 | 2878 |
| 1732917840 | 40.65 | 0.22 | 0.54 | 40.53 | 40.66 | 40.53 | 5324 |
| 1732750500 | 40.43 | -0.07 | -0.17 | 40.4 | 40.525 | 40.2901 | 7337 |
| 1732664100 | 40.5 | 0.02 | 0.05 | 40.45 | 40.54 | 40.34 | 7308 |
| 1732577700 | 40.48 | 0.23 | 0.57 | 40.53 | 40.53 | 40.34 | 19571 |
| 1732318500 | 40.25 | 0.14 | 0.35 | 40.09 | 40.28 | 40.09 | 3023 |
| 1732232100 | 40.11 | 0.48 | 1.21 | 39.98 | 40.11 | 39.7173 | 5128 |
| 1732145700 | 39.63 | 0.04 | 0.10 | 39.7 | 39.73 | 39.39 | 2994 |
| 1732059300 | 39.59 | -0.08 | -0.20 | 39.42 | 39.672 | 39.42 | 4081 |
| 1731972900 | 39.67 | 0.23 | 0.58 | 39.63 | 39.69 | 39.6 | 204102 |
| 1731713700 | 39.44 | -0.62 | -1.55 | 39.77 | 39.77 | 39.37 | 8755 |
| 1731627300 | 40.06 | -0.47 | -1.16 | 40.41 | 40.41 | 40.06 | 10318 |
| 1731540900 | 40.53 | -0.02 | -0.05 | 40.57 | 40.6651 | 40.33 | 2104 |
| 1731454500 | 40.55 | -0.04 | -0.11 | 40.72 | 40.72 | 40.46 | 5465 |
| 1731368100 | 40.5938 | 0.12 | 0.31 | 40.57 | 40.71 | 40.51 | 5695 |
| 1731108900 | 40.47 | 0.03 | 0.07 | 40.42 | 40.56 | 40.42 | 6068 |
| 1731022500 | 40.44 | 0.17 | 0.42 | 40.47 | 40.55 | 40.4 | 264537 |
| 1730936100 | 40.27 | 1.01 | 2.57 | 40 | 40.27 | 39.91 | 6159 |
| 1730849700 | 39.26 | 0.55 | 1.42 | 38.84 | 39.26 | 38.84 | 5005 |
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
