Premium
Kayne Anderson Bdc Inc (KBDC)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.73 | -5.01718213058 | 14.55 | 14.71 | 13.77 | 316203 | 14.15521847 | CS |
| 4 | -0.93 | -6.30508474576 | 14.75 | 15 | 13.77 | 258859 | 14.4537546 | CS |
| 12 | -0.13 | -0.931899641577 | 13.95 | 15.56 | 13.495 | 272443 | 14.47153741 | CS |
| 26 | -1.56 | -10.1430429129 | 15.38 | 15.645 | 13.21 | 338403 | 14.30786798 | CS |
| 52 | -1.82 | -11.6368286445 | 15.64 | 16.28 | 13.06 | 302972 | 14.45692978 | CS |
| 156 | -2.43 | -14.9538461538 | 16.25 | 17.99 | 13.06 | 195256 | 14.91154662 | CS |
| 260 | -2.43 | -14.9538461538 | 16.25 | 17.99 | 13.06 | 195256 | 14.91154662 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822400 | 13.82 | -0.01 | -0.07 | 13.96 | 13.96 | 13.77 | 302118 |
| 1781736000 | 13.83 | -0.18 | -1.28 | 14.02 | 14.2423 | 13.77 | 259149 |
| 1781649600 | 14.01 | -0.02 | -0.14 | 14.03 | 14.125 | 13.91 | 377829 |
| 1781563200 | 14.03 | -0.49 | -3.37 | 14.52 | 14.71 | 14.01 | 386309 |
| 1781304000 | 14.52 | 0.07 | 0.48 | 14.19 | 14.52 | 14.15 | 330180 |
| 1781217600 | 14.45 | -0.08 | -0.55 | 14.55 | 14.647 | 14.4 | 227549 |
| 1781131200 | 14.53 | 0.1 | 0.69 | 14.42 | 14.72 | 14.39 | 238263 |
| 1781044800 | 14.43 | -0.09 | -0.62 | 14.54 | 14.8 | 14.4 | 187445 |
| 1780958400 | 14.52 | 0.18 | 1.26 | 14.38 | 14.63 | 14.32 | 408272 |
| 1780699200 | 14.34 | -0.19 | -1.31 | 14.5 | 14.625 | 14.24 | 197529 |
| 1780612800 | 14.53 | 0.35 | 2.47 | 14.23 | 14.5775 | 14.22 | 356039 |
| 1780526400 | 14.18 | -0.47 | -3.21 | 14.65 | 14.65 | 14.15 | 271947 |
| 1780440000 | 14.65 | -0.22 | -1.48 | 14.89 | 14.89 | 14.65 | 167048 |
| 1780353600 | 14.87 | 0.08 | 0.54 | 14.75 | 14.94 | 14.7301 | 182781 |
| 1780094400 | 14.79 | 0.02 | 0.14 | 14.77 | 15 | 14.75 | 377942 |
| 1780008000 | 14.77 | -0.07 | -0.47 | 14.84 | 14.9 | 14.73 | 313585 |
| 1779921600 | 14.84 | 0.04 | 0.27 | 14.81 | 14.96 | 14.78 | 173321 |
| 1779835200 | 14.8 | 0.22 | 1.51 | 14.69 | 14.95 | 14.66 | 129651 |
| 1779489600 | 14.58 | -0.07 | -0.48 | 14.54 | 14.775 | 14.52 | 162784 |
| 1779403200 | 14.65 | -0.13 | -0.88 | 14.75 | 14.85 | 14.63 | 170701 |
| 1779316800 | 14.78 | 0.3 | 2.07 | 14.55 | 14.86 | 14.5115 | 152489 |
| 1779230400 | 14.48 | -0.15 | -1.03 | 14.64 | 14.84 | 14.48 | 142586 |
| 1779144000 | 14.63 | -0.06 | -0.41 | 14.75 | 14.89 | 14.62 | 223547 |
| 1778884800 | 14.69 | -0.08 | -0.54 | 14.8 | 14.86 | 14.63 | 148216 |
| 1778798400 | 14.77 | -0.02 | -0.14 | 14.96 | 15.1307 | 14.75 | 185916 |
| 1778712000 | 14.79 | -0.36 | -2.38 | 15.13 | 15.23 | 14.79 | 228840 |
| 1778625600 | 15.15 | 0.55 | 3.77 | 14.91 | 15.1985 | 14.72 | 229267 |
| 1778539200 | 14.6 | -0.27 | -1.82 | 14.92 | 14.9699 | 14.57 | 193434 |
| 1778280000 | 14.87 | -0.34 | -2.24 | 15.34 | 15.34 | 14.675 | 378246 |
| 1778193600 | 15.21 | -0.07 | -0.46 | 15.15 | 15.25 | 14.89 | 190245 |
| 1778107200 | 15.28 | 0.17 | 1.13 | 15.2 | 15.56 | 14.85 | 1011237 |
| 1778020800 | 15.11 | -0.07 | -0.46 | 15.2 | 15.23 | 14.96 | 246823 |
| 1777934400 | 15.18 | 0.09 | 0.60 | 15.08 | 15.2 | 15.02 | 258445 |
| 1777675200 | 15.09 | 0.19 | 1.28 | 14.98 | 15.14 | 14.88 | 241732 |
| 1777588800 | 14.9 | 0.46 | 3.19 | 14.44 | 14.95 | 14.43 | 200224 |
| 1777502400 | 14.44 | -0.16 | -1.10 | 14.64 | 14.64 | 14.36 | 168797 |
| 1777416000 | 14.6 | 0.22 | 1.53 | 14.43 | 14.6705 | 14.375 | 207552 |
| 1777329600 | 14.38 | 0.13 | 0.91 | 14.29 | 14.46 | 14.27 | 265402 |
| 1777070400 | 14.25 | 0.13 | 0.92 | 14.12 | 14.37 | 14.0634 | 187948 |
| 1776984000 | 14.12 | -0.31 | -2.15 | 14.37 | 14.42 | 14.08 | 262476 |
| 1776897600 | 14.43 | 0.14 | 0.98 | 14.42 | 14.595 | 14.33 | 318795 |
| 1776811200 | 14.29 | -0.37 | -2.52 | 14.65 | 14.74 | 14.23 | 360771 |
| 1776724800 | 14.66 | 0.01 | 0.07 | 14.65 | 14.77 | 14.57 | 301914 |
| 1776465600 | 14.65 | 0.16 | 1.10 | 14.5 | 14.8 | 14.44 | 346917 |
| 1776379200 | 14.49 | -0.13 | -0.89 | 14.55 | 14.6259 | 14.38 | 296996 |
| 1776292800 | 14.62 | 0.13 | 0.90 | 14.42 | 14.64 | 14.4 | 345605 |
| 1776206400 | 14.49 | 0.24 | 1.68 | 14.32 | 14.5699 | 14.29 | 294036 |
| 1776120000 | 14.25 | 0.25 | 1.79 | 13.96 | 14.32 | 13.9 | 231109 |
| 1775860800 | 14 | -0.07 | -0.50 | 14.12 | 14.2 | 14 | 154172 |
| 1775774400 | 14.07 | 0.02 | 0.14 | 14.01 | 14.135 | 13.9386 | 259594 |
| 1775688000 | 14.05 | 0.07 | 0.50 | 14.25 | 14.37 | 14.03 | 257668 |
| 1775601600 | 13.98 | -0.11 | -0.78 | 14 | 14.155 | 13.93 | 269407 |
| 1775515200 | 14.09 | 0.16 | 1.15 | 13.93 | 14.2591 | 13.93 | 347599 |
| 1775169600 | 13.93 | 0.2 | 1.46 | 13.58 | 14 | 13.56 | 343140 |
| 1775083200 | 13.73 | 0.01 | 0.07 | 13.7 | 13.9 | 13.495 | 358616 |
| 1774996800 | 13.72 | -0.03 | -0.22 | 13.85 | 13.9599 | 13.52 | 430004 |
| 1774910400 | 13.75 | 0.09 | 0.66 | 13.66 | 13.87 | 13.61 | 283651 |
| 1774651200 | 13.66 | -0.22 | -1.59 | 13.88 | 13.94 | 13.59 | 340530 |
| 1774564800 | 13.88 | -0.07 | -0.50 | 13.95 | 14.12 | 13.87 | 219404 |
| 1774478400 | 13.95 | 0.1 | 0.72 | 13.95 | 14.26 | 13.8501 | 205422 |
| 1774392000 | 13.85 | -0.22 | -1.56 | 14.06 | 14.06 | 13.84 | 293838 |
| 1774305600 | 14.07 | 0.44 | 3.23 | 13.86 | 14.16 | 13.65 | 303249 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
