Premium
KKR Income Opportunities Fund (KIO)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4101 | -3.12814645309 | 13.11 | 13.1596 | 12.56 | 274504 | 12.82064083 | CS |
| 4 | -0.6601 | -4.94086826347 | 13.36 | 13.67 | 12.56 | 178287 | 13.12958651 | CS |
| 12 | -1.1001 | -7.97173913043 | 13.8 | 13.87 | 12.56 | 156726 | 13.30143342 | CS |
| 26 | -1.3401 | -9.54487179487 | 14.04 | 15.089 | 12.56 | 141928 | 13.88555834 | CS |
| 52 | -0.1001 | -0.78203125 | 12.8 | 15.089 | 12.56 | 131580 | 13.65788032 | CS |
| 156 | -3.1401 | -19.8238636364 | 15.84 | 16.05 | 10.29 | 127703 | 12.47982334 | CS |
| 260 | -3.1401 | -19.8238636364 | 15.84 | 17.05 | 8.3601 | 114791 | 12.94256194 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738107600 | 12.75 | 0.05 | 0.39 | 12.7 | 12.785 | 12.56 | 331337 |
| 1738021200 | 12.7 | -0.26 | -2.01 | 12.96 | 12.96 | 12.59 | 380272 |
| 1737762000 | 12.96 | -0.1 | -0.73 | 13 | 13.07 | 12.9501 | 223953 |
| 1737675600 | 13.055 | 0 | 0.00 | 13.055 | 13.055 | 13.055 | 0 |
| 1737589200 | 13.055 | -0.07 | -0.50 | 13.11 | 13.1596 | 13.04 | 162453 |
| 1737502800 | 13.12 | 0.1 | 0.77 | 13.1 | 13.14 | 13.0522 | 154292 |
| 1737157200 | 13.02 | -0.11 | -0.84 | 13.14 | 13.18 | 13.02 | 239680 |
| 1737070800 | 13.13 | -0.21 | -1.57 | 13.28 | 13.36 | 13.13 | 231165 |
| 1736984400 | 13.34 | 0.02 | 0.15 | 13.33 | 13.41 | 13.19 | 175851 |
| 1736898000 | 13.32 | -0.05 | -0.37 | 13.37 | 13.425 | 13.31 | 67759 |
| 1736811600 | 13.37 | -0.11 | -0.82 | 13.4 | 13.47 | 13.33 | 102602 |
| 1736552400 | 13.48 | -0.12 | -0.88 | 13.465 | 13.54 | 13.38 | 100893 |
| 1736379600 | 13.6 | 0.03 | 0.22 | 13.56 | 13.63 | 13.51 | 85919 |
| 1736293200 | 13.57 | 0.04 | 0.30 | 13.5605 | 13.67 | 13.51 | 96202 |
| 1736206800 | 13.53 | 0.09 | 0.67 | 13.435 | 13.558 | 13.41 | 201681 |
| 1735947600 | 13.44 | 0.01 | 0.07 | 13.4546 | 13.57 | 13.4054 | 151769 |
| 1735861200 | 13.43 | 0.05 | 0.37 | 13.385 | 13.465 | 13.3378 | 99081 |
| 1735688400 | 13.38 | 0.08 | 0.60 | 13.48 | 13.48 | 13.3 | 107766 |
| 1735602000 | 13.3 | 0.1 | 0.76 | 13.18 | 13.32 | 13.18 | 98353 |
| 1735342800 | 13.2 | -0.07 | -0.53 | 13.27 | 13.305 | 13.15 | 135043 |
| 1735256400 | 13.27 | 0.17 | 1.30 | 13.15 | 13.27 | 13.11 | 140467 |
| 1735077840 | 13.1 | -0.03 | -0.23 | 13.13 | 13.15 | 13.1 | 63684 |
| 1734997200 | 13.13 | 0.1 | 0.77 | 13.05 | 13.15 | 13.05 | 146698 |
| 1734738000 | 13.03 | 0 | 0.00 | 13.03 | 13.11 | 12.88 | 152782 |
| 1734651600 | 13.03 | -0.03 | -0.23 | 13.11 | 13.11 | 13.02 | 118029 |
| 1734565200 | 13.06 | -0.14 | -1.06 | 13.1799 | 13.23 | 13.06 | 230844 |
| 1734478800 | 13.2 | -0.11 | -0.83 | 13.275 | 13.327 | 13.2 | 124961 |
| 1734392400 | 13.31 | -0.1 | -0.75 | 13.4446 | 13.49 | 13.22 | 160298 |
| 1734133200 | 13.41 | -0.19 | -1.40 | 13.6 | 13.6 | 13.4 | 106802 |
| 1734046800 | 13.6 | -0.02 | -0.11 | 13.602 | 13.65 | 13.6 | 82753 |
| 1733960400 | 13.615 | 0.04 | 0.26 | 13.639 | 13.65 | 13.59 | 58270 |
| 1733874000 | 13.58 | -0.04 | -0.29 | 13.57 | 13.67 | 13.56 | 79278 |
| 1733787600 | 13.62 | -0.04 | -0.29 | 13.7 | 13.7 | 13.58 | 85975 |
| 1733528400 | 13.66 | -0.04 | -0.29 | 13.7425 | 13.7783 | 13.6589 | 65521 |
| 1733442000 | 13.7 | 0.16 | 1.22 | 13.6 | 13.75 | 13.58 | 144045 |
| 1733355600 | 13.535 | -0.06 | -0.40 | 13.6 | 13.62 | 13.5 | 135241 |
| 1733269200 | 13.59 | 0.14 | 1.04 | 13.52 | 13.59 | 13.5 | 85855 |
| 1733182800 | 13.45 | 0.06 | 0.45 | 13.4 | 13.49 | 13.36 | 233444 |
| 1732917840 | 13.39 | 0.02 | 0.15 | 13.44 | 13.45 | 13.3713 | 132132 |
| 1732750800 | 13.37 | 0.09 | 0.68 | 13.35 | 13.375 | 13.27 | 111967 |
| 1732664400 | 13.28 | -0.1 | -0.75 | 13.35 | 13.36 | 13.27 | 107099 |
| 1732578000 | 13.38 | 0.08 | 0.60 | 13.37 | 13.43 | 13.32 | 181381 |
| 1732318800 | 13.3 | -0.13 | -0.97 | 13.4849 | 13.4849 | 13.3 | 190505 |
| 1732232400 | 13.43 | -0.01 | -0.07 | 13.4899 | 13.4899 | 13.41 | 92054 |
| 1732146000 | 13.44 | 0.03 | 0.22 | 13.42 | 13.45 | 13.39 | 68934 |
| 1732059600 | 13.41 | 0.1 | 0.75 | 13.3304 | 13.41 | 13.2672 | 116499 |
| 1731973200 | 13.31 | 0.13 | 0.99 | 13.21 | 13.31 | 13.1984 | 125582 |
| 1731714000 | 13.18 | -0.1 | -0.75 | 13.24 | 13.27 | 13.04 | 244465 |
| 1731627600 | 13.28 | -0.02 | -0.15 | 13.29 | 13.35 | 13.27 | 124622 |
| 1731541200 | 13.3 | -0.38 | -2.78 | 13.63 | 13.63 | 13.3 | 570748 |
| 1731454800 | 13.68 | -0.09 | -0.65 | 13.77 | 13.8093 | 13.66 | 127396 |
| 1731368400 | 13.77 | -0.01 | -0.07 | 13.78 | 13.87 | 13.74 | 84772 |
| 1731109200 | 13.78 | -0.01 | -0.04 | 13.685 | 13.79 | 13.65 | 121761 |
| 1731022800 | 13.785 | 0.11 | 0.77 | 13.6923 | 13.835 | 13.68 | 145666 |
| 1730936400 | 13.68 | -0.07 | -0.51 | 13.8 | 13.85 | 13.63 | 350990 |
| 1730850000 | 13.75 | -0.07 | -0.51 | 13.79 | 13.87 | 13.74 | 87188 |
| 1730763600 | 13.82 | -0.06 | -0.43 | 13.85 | 13.92 | 13.82 | 151046 |
| 1730500800 | 13.88 | -0.07 | -0.50 | 13.93 | 14 | 13.8595 | 135165 |
| 1730414400 | 13.95 | -0.07 | -0.50 | 14.02 | 14.0585 | 13.9 | 93214 |
| 1730328000 | 14.02 | 0.07 | 0.50 | 13.925 | 14.05 | 13.87 | 209787 |
| 1730241600 | 13.95 | 0.08 | 0.58 | 13.9 | 14 | 13.9 | 117933 |
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
