Premium
Korea Fund Inc (KF)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.0505305709954 | 19.79 | 20.13 | 19.48 | 20926 | 19.72313278 | CS |
| 4 | 0.33 | 1.69665809769 | 19.45 | 20.13 | 18.3501 | 18541 | 19.34243517 | CS |
| 12 | -2.13 | -9.72158831584 | 21.91 | 22 | 18.3501 | 23329 | 19.96844929 | CS |
| 26 | -5.87 | -22.8849902534 | 25.65 | 25.7599 | 18.3501 | 19833 | 21.70906398 | CS |
| 52 | -1.27 | -6.03325415677 | 21.05 | 26.3 | 18.3501 | 16919 | 22.64126574 | CS |
| 156 | -14.5 | -42.2987164527 | 34.28 | 34.61 | 18.3 | 12155 | 22.98552173 | CS |
| 260 | -10.72 | -35.1475409836 | 30.5 | 46.88 | 17.2 | 10016 | 26.12569445 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 19.78 | 0 | 0.00 | 19.81 | 19.95 | 19.78 | 7627 |
| 1737070800 | 19.78 | -0.02 | -0.10 | 20.09 | 20.13 | 19.78 | 3843 |
| 1736984400 | 19.8 | 0.06 | 0.30 | 19.97 | 19.97 | 19.74 | 17053 |
| 1736898000 | 19.74 | 0.25 | 1.28 | 19.65 | 19.95 | 19.48 | 70449 |
| 1736811600 | 19.49 | -0.1 | -0.51 | 19.54 | 19.54 | 19.49 | 9491 |
| 1736552400 | 19.59 | -0.24 | -1.21 | 19.62 | 19.655 | 19.56 | 3646 |
| 1736379600 | 19.83 | 0.25 | 1.28 | 19.58 | 19.91 | 19.58 | 5903 |
| 1736293200 | 19.58 | -0.03 | -0.15 | 19.6772 | 19.77 | 19.53 | 43575 |
| 1736206800 | 19.61 | 0.53 | 2.78 | 19.5 | 20.13 | 19.5 | 25235 |
| 1735947600 | 19.08 | 0.59 | 3.19 | 19.04 | 19.16 | 18.9428 | 9875 |
| 1735861200 | 18.49 | 0.05 | 0.25 | 19.225 | 19.225 | 18.488 | 5401 |
| 1735688400 | 18.443 | -0.09 | -0.47 | 18.64 | 18.64 | 18.435 | 17532 |
| 1735602000 | 18.53 | -0.2 | -1.07 | 18.54 | 18.6 | 18.5 | 19501 |
| 1735342800 | 18.73 | -0.58 | -3.00 | 18.84 | 18.84 | 18.3501 | 36921 |
| 1735256400 | 19.31 | -0.24 | -1.23 | 19.18 | 19.6 | 19.18 | 13484 |
| 1735077840 | 19.55 | 0.03 | 0.15 | 19.42 | 19.58 | 19.35 | 5332 |
| 1734997200 | 19.52 | 0.11 | 0.59 | 19.35 | 19.6188 | 19.33 | 12615 |
| 1734738000 | 19.405 | -0.13 | -0.64 | 19.43 | 19.62 | 19.405 | 6638 |
| 1734651600 | 19.53 | 0.2 | 1.03 | 19.45 | 19.54 | 19.45 | 8347 |
| 1734565200 | 19.33 | -0.4 | -2.03 | 19.8956 | 20.005 | 19.2959 | 24124 |
| 1734478800 | 19.73 | -0.24 | -1.20 | 19.8 | 19.8 | 19.55 | 8535 |
| 1734392400 | 19.97 | -0.13 | -0.65 | 20.0608 | 20.092 | 19.85 | 6860 |
| 1734133200 | 20.1 | 0.08 | 0.40 | 20.105 | 20.105 | 20.0278 | 12024 |
| 1734046800 | 20.02 | -0.07 | -0.35 | 20.1915 | 20.1915 | 20.0147 | 15587 |
| 1733960400 | 20.09 | 0.57 | 2.92 | 19.98 | 20.11 | 19.75 | 16719 |
| 1733874000 | 19.52 | -0.06 | -0.31 | 19.6513 | 19.7827 | 19.44 | 34026 |
| 1733787600 | 19.58 | -0.26 | -1.31 | 19.3 | 19.64 | 19.3 | 31034 |
| 1733528400 | 19.84 | -0.15 | -0.75 | 19.79 | 19.9487 | 19.79 | 22879 |
| 1733442000 | 19.99 | 0.11 | 0.55 | 19.8623 | 20.032 | 19.84 | 71417 |
| 1733355600 | 19.88 | 0.23 | 1.17 | 19.6 | 19.92 | 19.6 | 24503 |
| 1733269200 | 19.65 | -0.5 | -2.48 | 19.31 | 19.74 | 18.79 | 120724 |
| 1733182800 | 20.15 | -0.32 | -1.56 | 20.18 | 20.19 | 20.03 | 13296 |
| 1732917840 | 20.47 | -0.23 | -1.11 | 20.3 | 20.48 | 20.145 | 16820 |
| 1732750800 | 20.7 | 0.07 | 0.34 | 20.67 | 20.72 | 20.5636 | 12422 |
| 1732664400 | 20.63 | 0.04 | 0.19 | 20.86 | 20.86 | 20.61 | 15678 |
| 1732578000 | 20.59 | 0.44 | 2.18 | 20.62 | 20.6575 | 20.53 | 23914 |
| 1732318800 | 20.15 | 0.1 | 0.50 | 20.03 | 20.15 | 19.9711 | 18100 |
| 1732232400 | 20.05 | 0.07 | 0.35 | 20.08 | 20.1 | 19.99 | 32406 |
| 1732146000 | 19.98 | -0.04 | -0.20 | 20 | 20.27 | 19.95 | 12644 |
| 1732059600 | 20.02 | 0.08 | 0.40 | 19.95 | 20.05 | 19.89 | 25615 |
| 1731973200 | 19.94 | 0.17 | 0.86 | 20.09 | 20.25 | 19.92 | 87277 |
| 1731714000 | 19.77 | 0.05 | 0.25 | 19.9 | 19.9 | 19.74 | 5319 |
| 1731627600 | 19.72 | -0.05 | -0.25 | 19.8099 | 19.8451 | 19.72 | 3777 |
| 1731541200 | 19.77 | -0.27 | -1.35 | 20.2888 | 20.2888 | 19.72 | 15351 |
| 1731454800 | 20.04 | -0.63 | -3.05 | 20.49 | 20.5 | 20.01 | 20474 |
| 1731368400 | 20.67 | -0.21 | -1.01 | 20.81 | 20.9261 | 20.62 | 127074 |
| 1731109200 | 20.88 | -0.66 | -3.06 | 21.21 | 21.3558 | 20.84 | 38387 |
| 1731022800 | 21.54 | 0.42 | 1.99 | 21.5565 | 21.58 | 21.4 | 16241 |
| 1730936400 | 21.12 | -0.61 | -2.81 | 21.525 | 21.525 | 20.98 | 21291 |
| 1730850000 | 21.73 | -0.07 | -0.34 | 21.7003 | 21.8 | 21.7003 | 6864 |
| 1730763600 | 21.8044 | 0.25 | 1.18 | 21.7 | 21.84 | 21.7 | 3137 |
| 1730500800 | 21.55 | 0.22 | 1.03 | 21.59 | 21.675 | 21.2901 | 5256 |
| 1730414400 | 21.3306 | -0.27 | -1.25 | 21.53 | 21.53 | 21.22 | 6818 |
| 1730328000 | 21.6003 | -0.29 | -1.35 | 21.75 | 21.75 | 21.6003 | 3756 |
| 1730241600 | 21.895 | 0 | 0.02 | 21.87 | 21.9 | 21.82 | 5610 |
| 1730155200 | 21.89 | 0.04 | 0.18 | 21.92 | 21.957 | 21.86 | 2535 |
| 1729896000 | 21.85 | -0.03 | -0.14 | 21.91 | 21.98 | 21.8 | 3356 |
| 1729809600 | 21.88 | -0.06 | -0.27 | 22.12 | 22.12 | 21.82 | 2352 |
| 1729723200 | 21.94 | 0.02 | 0.09 | 21.76 | 22.095 | 21.76 | 10346 |
| 1729636800 | 21.92 | -0.14 | -0.63 | 21.91 | 21.94 | 21.84 | 4772 |
| 1729550400 | 22.06 | -0.14 | -0.63 | 21.97 | 22.21 | 21.97 | 4650 |
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
