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 | -0.16 | -0.945626477541 | 16.92 | 17.05 | 16.47 | 50178 | 16.72302641 | CS |
| 4 | -0.26 | -1.52761457109 | 17.02 | 17.215 | 16.41 | 86371 | 16.7143103 | CS |
| 12 | 0.71 | 4.42367601246 | 16.05 | 17.215 | 15.86 | 64883 | 16.57172146 | CS |
| 26 | 0.56 | 3.45679012346 | 16.2 | 17.215 | 15.69 | 46154 | 16.39561947 | CS |
| 52 | 0.51 | 3.13846153846 | 16.25 | 17.215 | 15.69 | 57903 | 16.32909536 | CS |
| 156 | 0.51 | 3.13846153846 | 16.25 | 17.215 | 15.69 | 57903 | 16.32909536 | CS |
| 260 | 0.51 | 3.13846153846 | 16.25 | 17.215 | 15.69 | 57903 | 16.32909536 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732578000 | 16.579999 | 0.13 | 0.79 | 16.649999 | 16.67 | 16.53 | 66416 |
| 1732318800 | 16.45 | 0.1 | 0.61 | 16.3685 | 16.6 | 16.320599 | 74829 |
| 1732232400 | 16.35 | 0.2 | 1.24 | 16.2 | 16.45 | 16.149999 | 90095 |
| 1732146000 | 16.149999 | -0.1 | -0.62 | 16.25 | 16.39 | 16.059999 | 152106 |
| 1732059600 | 16.25 | -0.13 | -0.79 | 16.402999 | 16.454999 | 16.23 | 171766 |
| 1731973200 | 16.379999 | -0.25 | -1.50 | 16.5397 | 16.692 | 16.36 | 226619 |
| 1731714000 | 16.629999 | 0.08 | 0.48 | 16.55 | 16.649999 | 16.4498 | 47109 |
| 1731627600 | 16.55 | -0.13 | -0.78 | 16.7943 | 16.8 | 16.5011 | 50490 |
| 1731541200 | 16.68 | 0.03 | 0.18 | 16.54 | 16.7 | 16.41 | 35045 |
| 1731454800 | 16.649999 | 0.15 | 0.91 | 16.4269 | 16.6961 | 16.3995 | 40071 |
| 1731368400 | 16.5 | -0.01 | -0.06 | 16.51 | 16.67 | 16.400099 | 39980 |
| 1731109200 | 16.51 | -0.12 | -0.72 | 16.67 | 16.67 | 16.45 | 13600 |
| 1731022800 | 16.629999 | -0.02 | -0.12 | 16.6375 | 16.73 | 16.5 | 32644 |
| 1730936400 | 16.649999 | 0.35 | 2.15 | 16.3 | 16.67 | 16.3 | 75890 |
| 1730850000 | 16.3 | 0.18 | 1.12 | 16.14 | 16.37 | 16.085 | 9257 |
| 1730763600 | 16.12 | -0.17 | -1.04 | 16.3 | 16.329999 | 16.07 | 12631 |
| 1730500800 | 16.29 | -0.04 | -0.24 | 16.34 | 16.399999 | 16.23 | 24160 |
| 1730414400 | 16.329999 | 0.28 | 1.74 | 16.079999 | 16.35 | 16.05 | 20199 |
| 1730328000 | 16.05 | -0.01 | -0.06 | 16.059999 | 16.2 | 15.97 | 40128 |
| 1730241600 | 16.059999 | -0.05 | -0.31 | 16.11 | 16.149999 | 15.99 | 38375 |
| 1730155200 | 16.11 | -0.24 | -1.47 | 16.312999 | 16.399999 | 16.059999 | 27994 |
| 1729896000 | 16.35 | -0.01 | -0.06 | 16.39 | 16.489999 | 16.329999 | 17761 |
| 1729809600 | 16.36 | 0.16 | 0.99 | 16.2 | 16.36 | 16.16 | 27388 |
| 1729723200 | 16.2 | -0.01 | -0.06 | 16.19 | 16.23 | 16.1 | 16388 |
| 1729636800 | 16.21 | 0.11 | 0.68 | 16.04 | 16.25 | 16.04 | 17006 |
| 1729550400 | 16.1 | 0.09 | 0.56 | 16 | 16.1 | 15.97 | 35021 |
| 1729291200 | 16.01 | 0.06 | 0.38 | 15.99 | 16.09 | 15.96 | 17868 |
| 1729204800 | 15.95 | -0.08 | -0.50 | 15.87 | 16.1 | 15.87 | 24713 |
| 1729118400 | 16.03 | -0.08 | -0.50 | 16.219999 | 16.219999 | 15.86 | 33759 |
| 1729032000 | 16.11 | 0.14 | 0.88 | 16.04 | 16.1915 | 15.93 | 23237 |
| 1728945600 | 15.97 | -0.07 | -0.44 | 16.129999 | 16.129999 | 15.92 | 17056 |
| 1728686400 | 16.04 | 0.05 | 0.31 | 16.05 | 16.075 | 15.96 | 12784 |
| 1728600000 | 15.99 | -0.05 | -0.31 | 16.0588 | 16.1 | 15.9 | 17531 |
| 1728513600 | 16.04 | -0.01 | -0.06 | 16 | 16.094 | 15.9 | 17369 |
| 1728427200 | 16.05 | 0.12 | 0.75 | 15.972 | 16.05 | 15.95 | 14387 |
| 1728340800 | 15.93 | -0.05 | -0.31 | 15.98 | 16.005299 | 15.88 | 11123 |
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
