Premium
KE Holdings Inc (BEKE)
NYSE
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 | -0.29 | -1.54255319149 | 18.8 | 18.84 | 18.13 | 3224783 | 18.47208438 | CS |
| 4 | -0.85 | -4.39049586777 | 19.36 | 22.5 | 17.89 | 6043068 | 19.46671209 | CS |
| 12 | -3.21 | -14.7790055249 | 21.72 | 24.57 | 17.89 | 8785602 | 20.67728403 | CS |
| 26 | 3.86 | 26.3481228669 | 14.65 | 26.045 | 12.94 | 9416002 | 19.18513084 | CS |
| 52 | 2.77 | 17.5984752224 | 15.74 | 26.045 | 12.44 | 8964024 | 17.23084212 | CS |
| 156 | -1.37 | -6.89134808853 | 19.88 | 26.045 | 7.31 | 10497996 | 16.02916271 | CS |
| 260 | -15.3 | -45.2528837622 | 33.81 | 79.4 | 7.31 | 9400822 | 20.61397214 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735602000 | 18.43 | -0.06 | -0.32 | 18.36 | 18.555 | 18.23 | 4999785 |
| 1735342800 | 18.49 | -0.03 | -0.16 | 18.31 | 18.59 | 18.13 | 3228827 |
| 1735256400 | 18.52 | 0.04 | 0.22 | 18.44 | 18.66 | 18.32 | 2846141 |
| 1735077840 | 18.48 | 0.07 | 0.38 | 18.8 | 18.84 | 18.46 | 1952630 |
| 1734997200 | 18.41 | 0.03 | 0.16 | 18.25 | 18.47 | 18.04 | 2580629 |
| 1734738000 | 18.38 | 0.12 | 0.66 | 18.08 | 18.56 | 17.89 | 5101052 |
| 1734651600 | 18.26 | -0.32 | -1.72 | 18.62 | 18.62 | 18.175 | 5477691 |
| 1734565200 | 18.58 | -0.43 | -2.26 | 18.82 | 19.125 | 18.41 | 5043294 |
| 1734478800 | 19.01 | 0.16 | 0.85 | 18.7 | 19.39 | 18.58 | 6128841 |
| 1734392400 | 18.85 | -0.57 | -2.94 | 19 | 19.3 | 18.79 | 7378764 |
| 1734133200 | 19.42 | -0.67 | -3.33 | 19.6 | 19.8374 | 18.92 | 10993839 |
| 1734046800 | 20.09 | -0.42 | -2.05 | 19.88 | 20.4 | 19.54 | 6621296 |
| 1733960400 | 20.51 | 0.17 | 0.84 | 20.29 | 20.83 | 20.07 | 5546803 |
| 1733874000 | 20.34 | -0.68 | -3.24 | 20.12 | 20.845 | 20 | 8379218 |
| 1733787600 | 21.02 | 2.2 | 11.69 | 21.14 | 22.5 | 20.85 | 22066063 |
| 1733528400 | 18.82 | 0 | 0.00 | 19.14 | 19.24 | 18.73 | 5589132 |
| 1733442000 | 18.82 | -0.09 | -0.48 | 18.61 | 19.01 | 18.61 | 4069148 |
| 1733355600 | 18.91 | -0.37 | -1.92 | 19.11 | 19.12 | 18.615 | 5533304 |
| 1733269200 | 19.28 | -0.03 | -0.16 | 19.39 | 19.57 | 19.23 | 4258828 |
| 1733182800 | 19.31 | 0.46 | 2.44 | 19.08 | 19.31 | 18.87 | 5323414 |
| 1732917840 | 18.85 | -0.16 | -0.84 | 18.92 | 19.095 | 18.51 | 4926428 |
| 1732750800 | 19.01 | 0.29 | 1.55 | 19.22 | 19.62 | 19 | 7304868 |
| 1732664400 | 18.72 | 0.32 | 1.74 | 18.4 | 18.78 | 18.01 | 8272516 |
| 1732578000 | 18.4 | -1 | -5.15 | 18.82 | 19.03 | 18.38 | 11395764 |
| 1732318800 | 19.4 | -0.58 | -2.90 | 19.29 | 19.53 | 18.92 | 10878467 |
| 1732232400 | 19.98 | -0.25 | -1.24 | 19.3 | 20.518 | 18.85 | 11141384 |
| 1732146000 | 20.23 | -0.4 | -1.94 | 20.34 | 20.76 | 20.055 | 6807082 |
| 1732059600 | 20.63 | 0.08 | 0.39 | 20.38 | 20.715 | 20.12 | 7126794 |
| 1731973200 | 20.55 | 1.03 | 5.28 | 19.89 | 20.6 | 19.8 | 7577229 |
| 1731714000 | 19.52 | 0.16 | 0.83 | 19.73 | 19.905 | 19.42 | 7431153 |
| 1731627600 | 19.36 | -0.62 | -3.10 | 19.34 | 19.57 | 19.08 | 8234995 |
| 1731541200 | 19.98 | -0.42 | -2.06 | 21.03 | 21.09 | 19.9 | 9154804 |
| 1731454800 | 20.4 | -0.82 | -3.86 | 20.58 | 21.14 | 20.27 | 9087958 |
| 1731368400 | 21.22 | 0.23 | 1.10 | 21.22 | 21.68 | 20.88 | 8143279 |
| 1731109200 | 20.99 | -2.51 | -10.68 | 22.26 | 22.32 | 20.75 | 15023610 |
| 1731022800 | 23.5 | 1.01 | 4.49 | 23.81 | 24.57 | 23.26 | 11695044 |
| 1730936400 | 22.49 | -0.11 | -0.49 | 22.09 | 22.62 | 21.75 | 7185611 |
| 1730850000 | 22.6 | 0.43 | 1.94 | 22.53 | 22.75 | 22.23 | 4472558 |
| 1730763600 | 22.17 | 0.08 | 0.36 | 22.13 | 22.6 | 21.97 | 6813996 |
| 1730500800 | 22.09 | 0.16 | 0.73 | 22.12 | 22.525 | 21.935 | 8325768 |
| 1730414400 | 21.93 | -0.24 | -1.08 | 22.45 | 22.91 | 21.825 | 8981481 |
| 1730328000 | 22.17 | 0.01 | 0.05 | 21.78 | 22.605 | 21.7106 | 7400048 |
| 1730241600 | 22.16 | 0.08 | 0.36 | 22.52 | 23.18 | 22.09 | 14255022 |
| 1730155200 | 22.08 | 1.3 | 6.26 | 21.19 | 22.3 | 21.15 | 13270529 |
| 1729896000 | 20.78 | 0.35 | 1.71 | 20.9 | 21.13 | 20.44 | 6162018 |
| 1729809600 | 20.43 | -0.22 | -1.07 | 20.5 | 20.625 | 20.18 | 7579364 |
| 1729723200 | 20.65 | -0.19 | -0.91 | 20.91 | 21.16 | 20.51 | 4139034 |
| 1729636800 | 20.84 | 0.31 | 1.51 | 20.58 | 21.2075 | 20.56 | 6788080 |
| 1729550400 | 20.53 | -0.57 | -2.70 | 20.59 | 20.928 | 20.08 | 8189601 |
| 1729291200 | 21.1 | 1.63 | 8.37 | 20.94 | 21.4 | 20.5 | 13872363 |
| 1729204800 | 19.47 | -2.46 | -11.22 | 20.33 | 20.345 | 18.9501 | 18193738 |
| 1729118400 | 21.93 | 0.98 | 4.68 | 21.72 | 22.42 | 21.36 | 14840438 |
| 1729032000 | 20.95 | -1.36 | -6.10 | 21.82 | 22.14 | 20.88 | 15842310 |
| 1728945600 | 22.31 | -0.1 | -0.45 | 22.47 | 23.69 | 22.11 | 14227797 |
| 1728686400 | 22.41 | 0.85 | 3.94 | 20.74 | 22.95 | 20.74 | 13792352 |
| 1728600000 | 21.56 | -0.05 | -0.23 | 21.67 | 21.88 | 20.67 | 16535658 |
| 1728513600 | 21.61 | -0.65 | -2.92 | 21.36 | 21.72 | 20.63 | 20906025 |
| 1728427200 | 22.26 | -2.03 | -8.36 | 21.72 | 22.72 | 21.51 | 23623567 |
| 1728340800 | 24.29 | -1.51 | -5.85 | 25.89 | 25.89 | 22.955 | 26777062 |
| 1728081600 | 25.8 | 0.09 | 0.35 | 25.2 | 26.045 | 24.88 | 25424070 |
| 1727995200 | 25.71 | 1.14 | 4.64 | 23.27 | 25.78 | 23.1802 | 27850825 |
| 1727908800 | 24.57 | 1.19 | 5.09 | 25.74 | 26.04 | 23.51 | 65654695 |
| 1727822400 | 23.38 | 3.47 | 17.43 | 20.23 | 23.41 | 20.21 | 38532870 |
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
