Premium
KE Holdings Inc (BEKE)
NYSE
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 | 1.26 | 7.39436619718 | 17.04 | 18.32 | 16.87 | 6535387 | 17.28356636 | CS |
| 4 | 0.1 | 0.549450549451 | 18.2 | 18.41 | 16.05 | 6769183 | 16.99792307 | CS |
| 12 | -5.51 | -23.1415371693 | 23.81 | 24.57 | 16.05 | 7144195 | 18.97872075 | CS |
| 26 | 4.43 | 31.9394376352 | 13.87 | 26.045 | 12.92 | 9647345 | 19.57603944 | CS |
| 52 | 4.15 | 29.3286219081 | 14.15 | 26.045 | 12.44 | 8976619 | 17.50155759 | CS |
| 156 | -1.67 | -8.36254381572 | 19.97 | 26.045 | 7.31 | 10433903 | 15.96000638 | CS |
| 260 | -15.51 | -45.8740017746 | 33.81 | 79.4 | 7.31 | 9375363 | 20.62763453 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738280400 | 18.32 | 0.96 | 5.53 | 17.54 | 18.9 | 17.495 | 8927491 |
| 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 | 17.86 | 17.865 | 16.9 | 8920898 |
| 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 | 16.219999 | 16.535 | 16.05 | 11223280 |
| 1736379600 | 16.62 | -0.37 | -2.18 | 16.78 | 16.95 | 16.399999 | 8729903 |
| 1736293200 | 16.99 | -0.75 | -4.23 | 17.5 | 17.57 | 16.75 | 14518909 |
| 1736206800 | 17.74 | -0.29 | -1.61 | 18.3 | 18.334 | 17.691 | 5877701 |
| 1735947600 | 18.03 | 0.17 | 0.95 | 17.72 | 18.06 | 17.51 | 3686793 |
| 1735861200 | 17.86 | -0.56 | -3.04 | 18.2 | 18.41 | 17.7 | 4386248 |
| 1735688400 | 18.42 | -0.01 | -0.05 | 18.43 | 18.775 | 18.22 | 3390354 |
| 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 |
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
