Premium
Kanzhun Ltd (8JN)
TG
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 15.3 | -0.5 | -3.16 | 15.3 | 15.3 | 15.3 | 11 |
| 1740691620 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1740605220 | 15.8 | 0.4 | 2.60 | 15.3 | 15.8 | 15.3 | 1000 |
| 1740518820 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1740432420 | 15.4 | 0.1 | 0.65 | 15.3 | 15.4 | 15 | 453 |
| 1740173220 | 15.3 | 0.3 | 2.00 | 15 | 15.3 | 15 | 864 |
| 1740086820 | 15 | 0.2 | 1.35 | 15 | 15 | 15 | 356 |
| 1740000420 | 14.8 | -0.3 | -1.99 | 14.9 | 14.9 | 14.8 | 820 |
| 1739914020 | 15.1 | -0.3 | -1.95 | 16 | 16 | 15.1 | 569 |
| 1739827620 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1739568420 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1739482020 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1739395620 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1739309220 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1739222820 | 15.4 | 0.8 | 5.48 | 15.2 | 15.4 | 15.2 | 595 |
| 1738963620 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1738877220 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1738790820 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1738704420 | 14.6 | 0.2 | 1.39 | 14.4 | 14.7 | 14.3 | 1562 |
| 1738618020 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1738358820 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1738272420 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1738186020 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1738099620 | 14.4 | -0.1 | -0.69 | 14.4 | 14.4 | 14.4 | 19 |
| 1738013220 | 14.5 | 0.8 | 5.84 | 14.1 | 14.5 | 14 | 787 |
| 1737754020 | 13.7 | 0 | 0.00 | 13.4 | 13.7 | 13.4 | 830 |
| 1737667620 | 13.7 | -0.5 | -3.52 | 13.7 | 13.7 | 13.7 | 30 |
| 1737581220 | 14.2 | 0 | 0.00 | 14.2 | 14.2 | 14.2 | 0 |
| 1737494820 | 14.2 | 0 | 0.00 | 14.2 | 14.2 | 14.2 | 0 |
| 1737408420 | 14.2 | 0.7 | 5.19 | 14.3 | 14.3 | 14.2 | 257 |
| 1737149220 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 149 |
| 1737062820 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1736976420 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1736890020 | 13.5 | 0.5 | 3.85 | 13 | 13.5 | 13 | 908 |
| 1736803620 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1736544420 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1736458020 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1736371620 | 13 | -0.7 | -5.11 | 13 | 13 | 13 | 23 |
| 1736285220 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 0 |
| 1736198820 | 13.7 | 0.3 | 2.24 | 13.6 | 13.7 | 13.6 | 5 |
| 1735939620 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1735853220 | 13.4 | -0.1 | -0.74 | 13.4 | 13.4 | 13.4 | 17 |
| 1735594020 | 13.5 | 0.1 | 0.75 | 13.4 | 13.5 | 13.4 | 89 |
| 1735334820 | 13.4 | 0.2 | 1.52 | 13.3 | 13.4 | 13.3 | 16 |
| 1734989220 | 13.2 | -0.1 | -0.75 | 13.2 | 13.2 | 13.2 | 245 |
| 1734730020 | 13.3 | 0 | 0.00 | 13.3 | 13.3 | 13.3 | 0 |
| 1734643620 | 13.3 | 0 | 0.00 | 13.3 | 13.3 | 13.3 | 0 |
| 1734557220 | 13.3 | 0 | 0.00 | 13.3 | 13.3 | 13.3 | 0 |
| 1734470820 | 13.3 | -0.8 | -5.67 | 13.3 | 13.3 | 13.3 | 427 |
| 1734384420 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 250 |
| 1734125220 | 14.1 | -0.2 | -1.40 | 14 | 14.1 | 14 | 327 |
| 1734038820 | 14.3 | 0.3 | 2.14 | 14.1 | 14.3 | 14.1 | 1023 |
| 1733952420 | 14 | -0.3 | -2.10 | 13.9 | 14 | 13.9 | 950 |
| 1733866020 | 14.3 | 1 | 7.52 | 14.3 | 14.3 | 14.3 | 248 |
| 1733779620 | 13.3 | 0 | 0.00 | 13.3 | 13.3 | 13.3 | 0 |
| 1733520420 | 13.3 | -0.2 | -1.48 | 13.3 | 13.3 | 13.3 | 22 |
| 1733434020 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1733347620 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1733261220 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
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
