Premium
Korea Fund Inc (KF)
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 | -8.7701 | -11.3514108206 | 77.26 | 77.26 | 68.4899 | 18421 | 73.14775849 | CS |
| 4 | -5.7501 | -7.74528556034 | 74.24 | 81.9383 | 65.53 | 24018 | 72.49148096 | CS |
| 12 | 18.5999 | 37.281820004 | 49.89 | 81.9383 | 48.47 | 24707 | 65.59835256 | CS |
| 26 | 31.0299 | 82.8347570742 | 37.46 | 81.9383 | 37.46 | 24196 | 56.00627064 | CS |
| 52 | 41.6499 | 155.178464978 | 26.84 | 81.9383 | 26.38 | 17222 | 48.98798977 | CS |
| 156 | 45.1799 | 193.821964822 | 23.31 | 81.9383 | 18.15 | 15334 | 32.23339566 | CS |
| 260 | 22.4399 | 48.7294245385 | 46.05 | 81.9383 | 18.15 | 12687 | 30.87310506 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 68.4899 | -1.71 | -2.44 | 70.31 | 71.67 | 67 | 20916 |
| 1782945600 | 70.2 | -5.01 | -6.66 | 72.93 | 72.93 | 70.2 | 16254 |
| 1782859200 | 75.21 | 2.4 | 3.30 | 73 | 75.55 | 73 | 14902 |
| 1782772800 | 72.81 | 0.31 | 0.43 | 72.21 | 72.81 | 70.7783 | 22496 |
| 1782513600 | 72.5 | -2.47 | -3.29 | 71.5 | 73.845 | 70.53 | 18335 |
| 1782427200 | 74.97 | 3.11 | 4.33 | 77.26 | 77.26 | 73.0201 | 20116 |
| 1782340800 | 71.86 | 1.24 | 1.76 | 72.07 | 74.37 | 71.02 | 27162 |
| 1782254400 | 70.62 | -9.14 | -11.46 | 70 | 72.74 | 67 | 39358 |
| 1782168000 | 79.76 | -0.29 | -0.36 | 80.49 | 81.9383 | 79.0399 | 20652 |
| 1781822400 | 80.05 | 5.1 | 6.80 | 77.71 | 80.27 | 77.66 | 19851 |
| 1781736000 | 74.95 | -0.01 | -0.01 | 75.71 | 77.1451 | 74.641 | 36054 |
| 1781649600 | 74.955 | -2.59 | -3.33 | 76.9 | 77.71 | 73.55 | 8825 |
| 1781563200 | 77.54 | 4.72 | 6.48 | 76 | 77.995 | 75.14 | 23934 |
| 1781304000 | 72.82 | -0.09 | -0.12 | 72.1 | 73.45 | 70.59 | 31095 |
| 1781217600 | 72.91 | 6.78 | 10.25 | 68.2 | 73.5 | 68.015 | 22173 |
| 1781131200 | 66.129999 | -2.13 | -3.12 | 68.25 | 70.55 | 65.94 | 12532 |
| 1781044800 | 68.26 | -0.49 | -0.71 | 71.45 | 73 | 65.75 | 23942 |
| 1780958400 | 68.75 | 3.22 | 4.91 | 68.71 | 69.7 | 68.1 | 28120 |
| 1780699200 | 65.53 | -8.96 | -12.02 | 68.97 | 69.825 | 65.53 | 41866 |
| 1780612800 | 74.485586 | -2.66 | -3.45 | 74.24 | 74.9768 | 70.7778 | 28683 |
| 1780526400 | 77.15 | -1 | -1.28 | 77.09 | 78.87 | 76.52 | 19454 |
| 1780440000 | 78.15 | -0.45 | -0.57 | 77.99 | 78.77 | 76.7001 | 42502 |
| 1780353600 | 78.6 | 3.9 | 5.22 | 76 | 78.805 | 76 | 19416 |
| 1780094400 | 74.7 | -0.2 | -0.27 | 75.65 | 75.845 | 74.35 | 18394 |
| 1780008000 | 74.9 | 3.17 | 4.42 | 70.82 | 74.99 | 70.82 | 19216 |
| 1779921600 | 71.73 | -0.49 | -0.68 | 73.06 | 73.06 | 70.98 | 12555 |
| 1779835200 | 72.22 | 6.16 | 9.32 | 72.39 | 72.57 | 69.9 | 31387 |
| 1779489600 | 66.06 | -1.14 | -1.70 | 67.29 | 67.47 | 65.15 | 10201 |
| 1779403200 | 67.2 | 1.75 | 2.67 | 65.61 | 67.5 | 65.61 | 19044 |
| 1779316800 | 65.45 | 2.05 | 3.23 | 63.4 | 66.045 | 63.4 | 5516 |
| 1779230400 | 63.4 | -1.18 | -1.82 | 62.16 | 64.87 | 60.8 | 17649 |
| 1779144000 | 64.575 | -0.97 | -1.47 | 66.9 | 66.9 | 63.91 | 10573 |
| 1778884800 | 65.54 | -4.97 | -7.05 | 67.66 | 67.66 | 65.507499 | 10964 |
| 1778798400 | 70.51 | 1.12 | 1.61 | 69.46 | 70.84 | 69.335 | 10620 |
| 1778712000 | 69.39 | 3.27 | 4.95 | 68.65 | 69.39 | 67.9913 | 27238 |
| 1778625600 | 66.12 | -5.51 | -7.69 | 68.93 | 69.04 | 64.26 | 36365 |
| 1778539200 | 71.63 | 0.95 | 1.34 | 71 | 72.06 | 70.93 | 28322 |
| 1778280000 | 70.68 | 5.33 | 8.15 | 67.29 | 70.68 | 67.29 | 29373 |
| 1778193600 | 65.355 | -2.57 | -3.78 | 68.39 | 68.929 | 65.355 | 33800 |
| 1778107200 | 67.92 | 3.25 | 5.03 | 67 | 68 | 65.805 | 33412 |
| 1778020800 | 64.67 | 3.45 | 5.64 | 62.64 | 64.976699 | 62.26 | 83705 |
| 1777934400 | 61.22 | 1.63 | 2.74 | 60.24 | 61.94 | 60 | 37311 |
| 1777675200 | 59.59 | 0.17 | 0.29 | 59.21 | 60.205 | 57.87 | 9856 |
| 1777588800 | 59.42 | 2.72 | 4.80 | 57.78 | 59.44 | 56.86 | 26196 |
| 1777502400 | 56.7 | 0.48 | 0.85 | 56.6 | 57.298 | 56.39 | 26072 |
| 1777416000 | 56.22 | -0.29 | -0.51 | 55.97 | 56.25 | 55.5 | 16473 |
| 1777329600 | 56.51 | 1.05 | 1.89 | 55.81 | 56.89 | 55.81 | 11264 |
| 1777070400 | 55.46 | 1.68 | 3.12 | 54.61 | 56.1 | 54.61 | 7632 |
| 1776984000 | 53.78 | -2.23 | -3.98 | 55.7 | 55.7 | 53.4 | 9975 |
| 1776897600 | 56.01 | 3.18 | 6.02 | 55.02 | 56.3 | 54.4 | 8563 |
| 1776811200 | 52.83 | -1.24 | -2.29 | 54.59 | 54.8299 | 52.83 | 16936 |
| 1776724800 | 54.07 | -0.65 | -1.19 | 54.49 | 54.67 | 52.5 | 21867 |
| 1776465600 | 54.72 | 1.72 | 3.25 | 54.8 | 55.4 | 54 | 16656 |
| 1776379200 | 53 | 1.24 | 2.40 | 52.41 | 53.18 | 51.875 | 19950 |
| 1776292800 | 51.76 | -1.24 | -2.34 | 52.79 | 52.79 | 51.6 | 166526 |
| 1776206400 | 53 | 2.06 | 4.04 | 51.81 | 53.16 | 51.48 | 15578 |
| 1776120000 | 50.94 | 0.77 | 1.53 | 49.12 | 51.11 | 49.09 | 5985 |
| 1775860800 | 50.17 | -0.04 | -0.08 | 50.37 | 50.5 | 49.496 | 13802 |
| 1775774400 | 50.21 | -0.23 | -0.46 | 49.89 | 50.44 | 48.47 | 26297 |
| 1775688000 | 50.44 | 4.58 | 9.99 | 50.42 | 50.7785 | 48.72 | 36233 |
| 1775601600 | 45.86 | 0.48 | 1.06 | 45.46 | 46.09 | 44.21 | 12614 |
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.
