Premium
KBW Nasdaq Property and Casualty Total Return (KPXTR)
NASDAQI
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735941600 | 1894.9497 | 2.99 | 0.16 | 1900.6901 | 1901.3504 | 1886.482 | 0 |
| 1735855200 | 1891.9624 | -12.47 | -0.65 | 1910.6231 | 1910.9767 | 1885.507 | 0 |
| 1735682400 | 1904.4342 | 11.83 | 0.63 | 1897.0975 | 1907.2124 | 1896.8362 | 0 |
| 1735596000 | 1892.6053 | -10.57 | -0.56 | 1888.4141 | 1899.5237 | 1875.3714 | 0 |
| 1735336800 | 1903.1706 | -15.75 | -0.82 | 1905.8434 | 1920.6105 | 1897.412 | 0 |
| 1735250400 | 1918.9209 | 5.69 | 0.30 | 1908.4748 | 1920.5107 | 1905.471 | 0 |
| 1735077600 | 1913.2311 | 15.74 | 0.83 | 1899.2881 | 1913.9724 | 1896.2239 | 0 |
| 1734991200 | 1897.4931 | 0.6 | 0.03 | 1885.3943 | 1899.0132 | 1884.0053 | 0 |
| 1734732000 | 1896.8901 | 20.89 | 1.11 | 1865.2458 | 1910.1151 | 1863.417 | 0 |
| 1734645600 | 1876.0026 | 11.85 | 0.64 | 1874.1734 | 1890.7993 | 1872.5939 | 0 |
| 1734559200 | 1864.152 | -51.62 | -2.69 | 1913.3977 | 1915.3765 | 1863.3029 | 0 |
| 1734472800 | 1915.7706 | -26.55 | -1.37 | 1926.5228 | 1929.1049 | 1914.7306 | 0 |
| 1734386400 | 1942.3167 | -8.1 | -0.42 | 1954.5891 | 1958.1196 | 1940.0031 | 0 |
| 1734127200 | 1950.4137 | 16.74 | 0.87 | 1948.8164 | 1957.8305 | 1946.4255 | 0 |
| 1734040800 | 1933.673 | -9.92 | -0.51 | 1951.4902 | 1955.8454 | 1933.4902 | 0 |
| 1733954400 | 1943.5975 | 6.17 | 0.32 | 1939.8626 | 1946.6729 | 1926.764 | 0 |
| 1733868000 | 1937.4228 | -32.47 | -1.65 | 1967.8087 | 1967.8087 | 1928.4183 | 0 |
| 1733781600 | 1969.8966 | -40.97 | -2.04 | 2007.5824 | 2011.4729 | 1968.9649 | 0 |
| 1733522400 | 2010.8708 | -22.8 | -1.12 | 2031.0896 | 2035.997 | 2001.3394 | 0 |
| 1733436000 | 2033.6683 | 7.23 | 0.36 | 2032.0375 | 2043.8942 | 2030.1757 | 0 |
| 1733349600 | 2026.4414 | 0.09 | 0.00 | 2022.1586 | 2028.6906 | 2010.9935 | 0 |
| 1733263200 | 2026.3475 | -10.74 | -0.53 | 2044.4717 | 2044.4916 | 2026.0295 | 0 |
| 1733176800 | 2037.0868 | -20.39 | -0.99 | 2060.0632 | 2061.0233 | 2033.3443 | 0 |
| 1732917600 | 2057.478 | -1.88 | -0.09 | 2065.2829 | 2069.0333 | 2056.939 | 0 |
| 1732744800 | 2059.3575 | 11.8 | 0.58 | 2052.606 | 2069.9942 | 2052.606 | 0 |
| 1732658400 | 2047.5532 | 14.23 | 0.70 | 2033.1511 | 2048.8014 | 2026.7904 | 0 |
| 1732572000 | 2033.3279 | 9.85 | 0.49 | 2031.2935 | 2047.2394 | 2028.5501 | 0 |
| 1732312800 | 2023.4734 | 13.98 | 0.70 | 2007.7188 | 2026.1496 | 2007.7188 | 0 |
| 1732226400 | 2009.4907 | 34.34 | 1.74 | 1983.5639 | 2013.255 | 1979.3078 | 0 |
| 1732140000 | 1975.1487 | 6.33 | 0.32 | 1974.8694 | 1977.8598 | 1957.5341 | 0 |
| 1732053600 | 1968.8206 | -18.94 | -0.95 | 1969.5254 | 1972.3842 | 1958.0381 | 0 |
| 1731967200 | 1987.7589 | 8 | 0.40 | 1974.4488 | 1989.8056 | 1972.2945 | 0 |
| 1731708000 | 1979.7593 | 15.04 | 0.77 | 1972.802 | 1987.0127 | 1968.408 | 0 |
| 1731621600 | 1964.7203 | -8.12 | -0.41 | 1971.2165 | 1973.76 | 1955.4065 | 0 |
| 1731535200 | 1972.8388 | 0.68 | 0.03 | 1970.9117 | 1981.342 | 1969.0558 | 0 |
| 1731448800 | 1972.1613 | 2.07 | 0.11 | 1967.8875 | 1978.5161 | 1966.2792 | 0 |
| 1731362400 | 1970.0867 | 9.04 | 0.46 | 1975.2138 | 1986.5658 | 1968.2939 | 0 |
| 1731103200 | 1961.0496 | 34.56 | 1.79 | 1944.9858 | 1961.9653 | 1939.4616 | 0 |
| 1731016800 | 1926.489 | -18.46 | -0.95 | 1948.5533 | 1950.4401 | 1925.0688 | 0 |
| 1730930400 | 1944.9538 | 80.54 | 4.32 | 1933.8109 | 1945.3833 | 1925.4473 | 0 |
| 1730844000 | 1864.4154 | 19.53 | 1.06 | 1846.3258 | 1864.5011 | 1842.9108 | 0 |
| 1730757600 | 1844.8871 | -5.14 | -0.28 | 1849.9398 | 1854.5335 | 1838.851 | 0 |
| 1730494800 | 1850.0225 | -6.55 | -0.35 | 1859.2151 | 1871.982 | 1849.3286 | 0 |
| 1730408400 | 1856.5767 | -37.74 | -1.99 | 1885.5177 | 1893.039 | 1856.357 | 0 |
| 1730322000 | 1894.313 | 14.94 | 0.79 | 1888.1663 | 1903.2994 | 1888.1663 | 0 |
| 1730235600 | 1879.3755 | -18.47 | -0.97 | 1894.6452 | 1897.578 | 1879.2139 | 0 |
| 1730149200 | 1897.8454 | 15.42 | 0.82 | 1895.284 | 1906.0106 | 1895.0545 | 0 |
| 1729890000 | 1882.4261 | -35.55 | -1.85 | 1921.0205 | 1922.3634 | 1879.9811 | 0 |
| 1729803600 | 1917.9804 | 1.7 | 0.09 | 1923.1465 | 1926.4789 | 1911.2629 | 0 |
| 1729717200 | 1916.2776 | -0.82 | -0.04 | 1913.7561 | 1919.9476 | 1904.8162 | 0 |
| 1729630800 | 1917.0975 | -17.37 | -0.90 | 1923.9765 | 1926.2139 | 1895.6914 | 0 |
| 1729544400 | 1934.4699 | -22.48 | -1.15 | 1956.6312 | 1958.8752 | 1932.8668 | 0 |
| 1729285200 | 1956.9498 | -5.27 | -0.27 | 1965.3086 | 1965.6018 | 1950.1289 | 0 |
| 1729198800 | 1962.2237 | 41.04 | 2.14 | 1938.8927 | 1962.5223 | 1937.6823 | 0 |
| 1729112400 | 1921.1821 | 18.42 | 0.97 | 1904.3538 | 1924.6816 | 1904.3538 | 0 |
| 1729026000 | 1902.7662 | -2.82 | -0.15 | 1910.1034 | 1929.114 | 1902.3462 | 0 |
| 1728939600 | 1905.5895 | 12.43 | 0.66 | 1894.745 | 1908.3234 | 1882.4963 | 0 |
| 1728680400 | 1893.157 | 13.94 | 0.74 | 1889.481 | 1901.0015 | 1885.7943 | 0 |
| 1728594000 | 1879.216 | 6.57 | 0.35 | 1904.0445 | 1907.3113 | 1871.6165 | 0 |
| 1728507600 | 1872.644 | 26.28 | 1.42 | 1840.966 | 1879.7394 | 1840.4578 | 0 |
| 1728421200 | 1846.3619 | 22.48 | 1.23 | 1833.1367 | 1855.3421 | 1833.1367 | 0 |
| 1728334800 | 1823.884 | -87.77 | -4.59 | 1901.4673 | 1902.0236 | 1816.0213 | 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
