Premium
Korea Fund Inc (KF)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.31 | 1.56644770086 | 19.79 | 20.1915 | 19.11 | 25527 | 19.74511956 | CS |
| 4 | 0.26 | 1.31048387097 | 19.84 | 20.86 | 18.79 | 33177 | 19.93959462 | CS |
| 12 | -3.25 | -13.9186295503 | 23.35 | 23.71 | 18.79 | 23858 | 21.16488495 | CS |
| 26 | -4.12 | -17.0107349298 | 24.22 | 26.3 | 18.79 | 19088 | 22.46982012 | CS |
| 52 | -1.69 | -7.75585130794 | 21.79 | 26.3 | 18.79 | 16552 | 22.96117071 | CS |
| 156 | -20.98 | -51.0710808179 | 41.08 | 44.27 | 18.3 | 12033 | 23.63117802 | CS |
| 260 | -8.9 | -30.6896551724 | 29 | 46.88 | 17.2 | 9808 | 26.37662183 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729291200 | 22.2 | -0.06 | -0.27 | 22.38 | 22.4 | 22.2 | 7648 |
| 1729204800 | 22.26 | -0.27 | -1.20 | 22.48 | 22.48 | 22.26 | 3770 |
| 1729118400 | 22.53 | 0.11 | 0.49 | 22.61 | 22.67 | 22.3842 | 9412 |
| 1729032000 | 22.42 | -0.31 | -1.36 | 22.61 | 22.61 | 22.42 | 8647 |
| 1728945600 | 22.73 | 0.08 | 0.35 | 22.57 | 22.78 | 22.57 | 4412 |
| 1728686400 | 22.65 | -0.07 | -0.31 | 22.6 | 22.74 | 22.6 | 3934 |
| 1728600000 | 22.72 | -0.06 | -0.26 | 22.74 | 22.74 | 22.63 | 5747 |
| 1728513600 | 22.78 | 0.1 | 0.44 | 22.77 | 22.8 | 22.74 | 10658 |
| 1728427200 | 22.68 | -0.08 | -0.35 | 22.67 | 22.71 | 22.66 | 2978 |
| 1728340800 | 22.76 | 0.18 | 0.80 | 22.61 | 22.83 | 22.61 | 47583 |
| 1728081600 | 22.58 | 0.06 | 0.27 | 22.78 | 22.8211 | 22.55 | 15933 |
| 1727995200 | 22.52 | -0.27 | -1.18 | 22.74 | 22.74 | 22.52 | 6940 |
| 1727908800 | 22.79 | 0.04 | 0.18 | 22.74 | 22.8 | 22.74 | 13439 |
| 1727822400 | 22.75 | 0 | 0.00 | 22.91 | 22.99 | 22.5312 | 16687 |
| 1727735520 | 22.75 | -0.73 | -3.11 | 23.2 | 23.2 | 22.73 | 14008 |
| 1727476800 | 23.48 | -0.21 | -0.89 | 23.69 | 23.69 | 23.46 | 16089 |
| 1727390400 | 23.69 | 1.04 | 4.59 | 23.4 | 23.71 | 23.4 | 99128 |
| 1727304000 | 22.65 | -0.47 | -2.03 | 22.86 | 22.99 | 22.65 | 29535 |
| 1727217600 | 23.12 | 0.21 | 0.92 | 23.13 | 23.22 | 23.11 | 35155 |
| 1727131200 | 22.91 | 0.11 | 0.48 | 22.88 | 23.06 | 22.8601 | 24972 |
| 1726872000 | 22.8007 | -0.55 | -2.35 | 23.35 | 23.35 | 22.66 | 81621 |
| 1726785600 | 23.35 | 0.09 | 0.39 | 23.35 | 23.44 | 23.26 | 13282 |
| 1726699200 | 23.26 | -0.03 | -0.13 | 23.3911 | 23.6 | 23.26 | 30034 |
| 1726612800 | 23.29 | -0.53 | -2.23 | 23.65 | 23.7068 | 23.29 | 15468 |
| 1726526400 | 23.82 | 0.17 | 0.72 | 23.59 | 23.87 | 23.59 | 10008 |
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
