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 | 1.85 | 8.01212646167 | 23.09 | 25.14 | 21.76 | 12105851 | 22.86227756 | CS |
| 4 | 7.19 | 40.5070422535 | 17.75 | 25.14 | 17.585 | 10995867 | 21.1011809 | CS |
| 12 | 5.06 | 25.4527162978 | 19.88 | 25.14 | 16.05 | 7891364 | 19.331857 | CS |
| 26 | 10.28 | 70.1227830832 | 14.66 | 26.045 | 13.28 | 10757747 | 20.31088721 | CS |
| 52 | 12.18 | 95.4545454545 | 12.76 | 26.045 | 12.44 | 9412491 | 18.06734291 | CS |
| 156 | 10.76 | 75.8815232722 | 14.18 | 26.045 | 7.31 | 10479615 | 16.00093727 | CS |
| 260 | -8.87 | -26.2348417628 | 33.81 | 79.4 | 7.31 | 9393113 | 20.62590703 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741218000 | 24.38 | 2.06 | 9.23 | 22.89 | 24.515 | 22.74 | 13938780 |
| 1741131600 | 22.32 | 0.21 | 0.95 | 22.16 | 22.75 | 21.815 | 6852691 |
| 1741045200 | 22.11 | -0.16 | -0.72 | 22.14 | 22.35 | 21.76 | 8255743 |
| 1740786000 | 22.27 | -0.63 | -2.75 | 22.32 | 22.71 | 21.86 | 19708108 |
| 1740699600 | 22.9 | 0.03 | 0.13 | 23.09 | 23.26 | 22.7 | 11773934 |
| 1740613200 | 22.87 | 1.62 | 7.62 | 23.255 | 23.43 | 22.71 | 19317303 |
| 1740526800 | 21.25 | 0.87 | 4.27 | 21.12 | 21.77 | 21.09 | 11588769 |
| 1740440400 | 20.38 | -0.52 | -2.49 | 21.3 | 21.31 | 20.14 | 8173597 |
| 1740181200 | 20.9 | 0.68 | 3.36 | 20.71 | 21.385 | 20.65 | 8917321 |
| 1740094800 | 20.22 | 0.2 | 1.00 | 20.6 | 21.14 | 19.86 | 8379199 |
| 1740008400 | 20.02 | 0.41 | 2.09 | 20.6 | 20.62 | 19.91 | 9499529 |
| 1739922000 | 19.61 | -0.89 | -4.34 | 20.59 | 20.6 | 19.4 | 12730059 |
| 1739576400 | 20.5 | 0.11 | 0.54 | 21.01 | 21.035 | 20.17 | 8229629 |
| 1739490000 | 20.39 | -0.13 | -0.63 | 20.06 | 20.395 | 19.89 | 11399866 |
| 1739403600 | 20.52 | 1.05 | 5.39 | 21.04 | 21.36 | 20.46 | 16437916 |
| 1739317200 | 19.47 | 0.46 | 2.42 | 18.98 | 19.5699 | 18.86 | 14583791 |
| 1739230800 | 19.01 | 1.09 | 6.08 | 18.46 | 19.25 | 18.34 | 8673516 |
| 1738971600 | 17.92 | 0.06 | 0.34 | 18.33 | 18.53 | 17.89 | 4491051 |
| 1738885200 | 17.86 | 0.66 | 3.84 | 17.75 | 18.15 | 17.585 | 5832354 |
| 1738798800 | 17.2 | -0.18 | -1.04 | 17.12 | 17.4 | 16.92 | 8315374 |
| 1738712400 | 17.38 | 0.88 | 5.33 | 16.98 | 17.79 | 16.955 | 7057192 |
| 1738626000 | 16.5 | -0.93 | -5.34 | 17.07 | 17.33 | 16.42 | 7019669 |
| 1738366800 | 17.43 | -0.89 | -4.86 | 18.43 | 18.43 | 17.28 | 4830068 |
| 1738280400 | 18.32 | 0.96 | 5.53 | 17.54 | 18.9 | 17.49 | 8928982 |
| 1738194000 | 17.36 | 0.21 | 1.22 | 17.43 | 17.6 | 17.2 | 5529755 |
| 1738107600 | 17.15 | -0.37 | -2.11 | 17.5 | 17.5 | 16.895 | 5501679 |
| 1738021200 | 17.52 | 0.41 | 2.40 | 17.16 | 17.645 | 16.93 | 7158017 |
| 1737762000 | 17.11 | 0.24 | 1.42 | 17.04 | 17.23 | 16.87 | 7952095 |
| 1737675600 | 16.87 | 0 | 0.00 | 16.87 | 16.87 | 16.87 | 0 |
| 1737589200 | 16.87 | -0.03 | -0.18 | 16.719999 | 17.14 | 16.7 | 3478478 |
| 1737502800 | 16.9 | -0.2 | -1.17 | 17.755 | 17.865 | 16.9 | 8776984 |
| 1737157200 | 17.1 | 0.41 | 2.46 | 16.649999 | 17.41 | 16.649999 | 8487162 |
| 1737070800 | 16.69 | 0.02 | 0.12 | 16.35 | 16.77 | 16.35 | 4620662 |
| 1736984400 | 16.67 | 0.1 | 0.60 | 16.9 | 16.97 | 16.559999 | 2898683 |
| 1736898000 | 16.57 | 0.19 | 1.16 | 16.92 | 17.08 | 16.399999 | 5346080 |
| 1736811600 | 16.379999 | -0.02 | -0.12 | 16.75 | 16.774999 | 16.37 | 6759768 |
| 1736552400 | 16.399999 | -0.22 | -1.32 | 16.17 | 16.535 | 16.05 | 10918230 |
| 1736379600 | 16.62 | -0.37 | -2.18 | 16.81 | 16.95 | 16.399999 | 8618781 |
| 1736293200 | 16.99 | -0.75 | -4.23 | 17.4 | 17.57 | 16.75 | 14408021 |
| 1736206800 | 17.74 | -0.29 | -1.61 | 18.01 | 18.3 | 17.691 | 5695588 |
| 1735947600 | 18.03 | 0.17 | 0.95 | 17.67 | 18.06 | 17.51 | 3532153 |
| 1735861200 | 17.86 | -0.56 | -3.04 | 18.19 | 18.41 | 17.7 | 4286877 |
| 1735688400 | 18.42 | -0.01 | -0.05 | 18.43 | 18.775 | 18.22 | 3390354 |
| 1735602000 | 18.43 | -0.06 | -0.32 | 18.38 | 18.555 | 18.23 | 4949230 |
| 1735342800 | 18.49 | -0.03 | -0.16 | 18.27 | 18.59 | 18.13 | 3151129 |
| 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 | 18.05 | 2553253 |
| 1734738000 | 18.38 | 0.12 | 0.66 | 17.955 | 18.56 | 17.89 | 4985513 |
| 1734651600 | 18.26 | -0.32 | -1.72 | 18.51 | 18.59 | 18.175 | 5375031 |
| 1734565200 | 18.58 | -0.43 | -2.26 | 18.82 | 19.125 | 18.41 | 4946701 |
| 1734478800 | 19.01 | 0.16 | 0.85 | 18.61 | 19.39 | 18.58 | 6036267 |
| 1734392400 | 18.85 | -0.57 | -2.94 | 19 | 19.3 | 18.79 | 7219938 |
| 1734133200 | 19.42 | -0.67 | -3.33 | 19.75 | 19.8374 | 18.92 | 10920657 |
| 1734046800 | 20.09 | -0.42 | -2.05 | 19.995 | 20.4 | 19.54 | 6204848 |
| 1733960400 | 20.51 | 0.17 | 0.84 | 20.54 | 20.83 | 20.07 | 5300138 |
| 1733874000 | 20.34 | -0.68 | -3.24 | 20.29 | 20.845 | 20.28 | 8017882 |
| 1733787600 | 21.02 | 2.2 | 11.69 | 21.14 | 22.5 | 20.85 | 21285228 |
| 1733528400 | 18.82 | 0 | 0.00 | 19.085 | 19.13 | 18.73 | 5488138 |
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
