Premium
Kayne Anderson Bdc Inc (KBDC)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -0.907029478458 | 17.64 | 17.99 | 17.27 | 158788 | 17.52420568 | CS |
| 4 | 0.3 | 1.74621653085 | 17.18 | 17.99 | 16.88 | 95881 | 17.36801964 | CS |
| 12 | 0.53 | 3.12684365782 | 16.95 | 17.99 | 16.35 | 98578 | 16.95510806 | CS |
| 26 | 1.09 | 6.65039658328 | 16.39 | 17.99 | 15.83 | 63256 | 16.75395973 | CS |
| 52 | 1.23 | 7.56923076923 | 16.25 | 17.99 | 15.69 | 65853 | 16.53536819 | CS |
| 156 | 1.23 | 7.56923076923 | 16.25 | 17.99 | 15.69 | 65853 | 16.53536819 | CS |
| 260 | 1.23 | 7.56923076923 | 16.25 | 17.99 | 15.69 | 65853 | 16.53536819 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740526800 | 17.4 | 0.11 | 0.64 | 17.32 | 17.4392 | 17.31 | 207585 |
| 1740440400 | 17.29 | -0.11 | -0.63 | 17.49 | 17.49 | 17.27 | 136437 |
| 1740181200 | 17.4 | -0.08 | -0.46 | 17.51 | 17.64 | 17.29 | 138554 |
| 1740094800 | 17.48 | -0.07 | -0.40 | 17.55 | 17.65 | 17.41 | 115270 |
| 1740008400 | 17.55 | -0.37 | -2.06 | 17.89 | 17.905 | 17.51 | 285175 |
| 1739922000 | 17.92 | 0.3 | 1.70 | 17.64 | 17.99 | 17.62 | 118504 |
| 1739576400 | 17.62 | 0.2 | 1.15 | 17.42 | 17.76 | 17.41 | 91179 |
| 1739490000 | 17.42 | 0.11 | 0.64 | 17.3 | 17.44 | 17.24 | 73331 |
| 1739403600 | 17.31 | 0.02 | 0.12 | 17.2 | 17.4055 | 17.2 | 80994 |
| 1739317200 | 17.29 | 0.08 | 0.46 | 17.25 | 17.48 | 17.17 | 94277 |
| 1739230800 | 17.21 | 0.08 | 0.47 | 17.21 | 17.29 | 17.09 | 99149 |
| 1738971600 | 17.13 | -0.09 | -0.52 | 17.22 | 17.35 | 17.02 | 43814 |
| 1738885200 | 17.22 | -0.07 | -0.40 | 17.25 | 17.259 | 17.145 | 39121 |
| 1738798800 | 17.29 | -0.04 | -0.23 | 17.46 | 17.46 | 17.17 | 62995 |
| 1738712400 | 17.33 | 0.08 | 0.46 | 17.31 | 17.34 | 17.19 | 58277 |
| 1738626000 | 17.25 | -0.05 | -0.29 | 17.27 | 17.3299 | 17.08 | 64020 |
| 1738366800 | 17.3 | 0.22 | 1.29 | 17.07 | 17.32 | 17.07 | 70094 |
| 1738280400 | 17.08 | 0.12 | 0.71 | 16.95 | 17.15 | 16.92 | 88272 |
| 1738194000 | 16.96 | -0.06 | -0.35 | 17 | 17.16 | 16.88 | 91533 |
| 1738107600 | 17.02 | -0.17 | -0.99 | 17.18 | 17.28 | 17 | 70751 |
| 1738021200 | 17.19 | 0.37 | 2.20 | 16.83 | 17.2 | 16.83 | 218987 |
| 1737762000 | 16.82 | 0.12 | 0.72 | 16.78 | 16.84 | 16.66 | 168598 |
| 1737675600 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1737589200 | 16.7 | -0.01 | -0.06 | 16.75 | 16.79 | 16.6385 | 108910 |
| 1737502800 | 16.71 | 0.02 | 0.12 | 16.719999 | 16.92 | 16.695 | 209246 |
| 1737157200 | 16.69 | 0 | 0.00 | 16.739999 | 16.754999 | 16.649999 | 95507 |
| 1737070800 | 16.69 | 0.17 | 1.03 | 16.53 | 16.71 | 16.53 | 64715 |
| 1736984400 | 16.52 | -0.13 | -0.78 | 16.81 | 16.9 | 16.52 | 65698 |
| 1736898000 | 16.649999 | 0.13 | 0.79 | 16.52 | 16.7 | 16.48 | 51860 |
| 1736811600 | 16.52 | -0.03 | -0.18 | 16.52 | 16.649999 | 16.35 | 150709 |
| 1736552400 | 16.55 | -0.15 | -0.90 | 16.73 | 16.77 | 16.55 | 87909 |
| 1736379600 | 16.7 | 0 | 0.00 | 16.7 | 16.754 | 16.62 | 94661 |
| 1736293200 | 16.7 | 0.04 | 0.24 | 16.73 | 16.8867 | 16.605 | 109041 |
| 1736206800 | 16.66 | -0.1 | -0.60 | 16.8501 | 16.92 | 16.649999 | 90537 |
| 1735947600 | 16.76 | 0.07 | 0.42 | 16.704 | 16.799 | 16.64 | 67205 |
| 1735861200 | 16.69 | 0.15 | 0.91 | 16.69 | 16.739999 | 16.5838 | 42680 |
| 1735688400 | 16.54 | -0.37 | -2.19 | 16.53 | 16.68 | 16.469999 | 47335 |
| 1735602000 | 16.91 | 0.16 | 0.96 | 16.75 | 17 | 16.719999 | 44295 |
| 1735342800 | 16.75 | -0.08 | -0.48 | 16.92 | 17.05 | 16.704999 | 66403 |
| 1735256400 | 16.83 | 0.25 | 1.51 | 16.62 | 16.9699 | 16.62 | 60217 |
| 1735077840 | 16.579999 | 0 | 0.00 | 16.6 | 16.78 | 16.51 | 116850 |
| 1734997200 | 16.579999 | -0.05 | -0.30 | 16.78 | 16.78 | 16.4728 | 83277 |
| 1734738000 | 16.629999 | 0.2 | 1.22 | 16.55 | 16.69 | 16.4719 | 172750 |
| 1734651600 | 16.43 | 0 | 0.00 | 16.555 | 16.642199 | 16.41 | 122958 |
| 1734565200 | 16.43 | -0.19 | -1.14 | 16.6701 | 16.85 | 16.43 | 104136 |
| 1734478800 | 16.62 | -0.31 | -1.83 | 16.8 | 16.9499 | 16.51 | 153312 |
| 1734392400 | 16.93 | -0.07 | -0.41 | 17 | 17.05 | 16.84 | 77496 |
| 1734133200 | 17 | 0.02 | 0.12 | 17.03 | 17.215 | 16.98 | 156443 |
| 1734046800 | 16.98 | 0.2 | 1.19 | 16.9899 | 17 | 16.75 | 66952 |
| 1733960400 | 16.78 | -0.15 | -0.89 | 16.95 | 17.0507 | 16.739999 | 89642 |
| 1733874000 | 16.93 | -0.01 | -0.06 | 16.9 | 17.2 | 16.9 | 45743 |
| 1733787600 | 16.94 | 0.18 | 1.07 | 16.94 | 17.09 | 16.8245 | 66882 |
| 1733528400 | 16.76 | -0.21 | -1.24 | 17.02 | 17.02 | 16.655 | 37311 |
| 1733442000 | 16.97 | 0.1 | 0.59 | 16.8 | 17.21 | 16.8 | 100279 |
| 1733355600 | 16.87 | 0.16 | 0.96 | 16.754999 | 16.9874 | 16.629999 | 96130 |
| 1733269200 | 16.71 | -0.27 | -1.59 | 16.95 | 17.05 | 16.51 | 166814 |
| 1733182800 | 16.98 | 0.23 | 1.37 | 16.85 | 16.98 | 16.7 | 61987 |
| 1732917840 | 16.75 | 0.15 | 0.90 | 16.649999 | 16.8 | 16.6 | 132560 |
| 1732750800 | 16.6 | 0.05 | 0.30 | 16.59 | 16.649999 | 16.52 | 18440 |
| 1732664400 | 16.55 | -0.03 | -0.18 | 16.5247 | 16.69 | 16.5 | 35044 |
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
