Premium
KE Holdings Inc (KE8A)
TG
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 | 1.3 | 6.98924731183 | 18.6 | 20 | 17.7 | 922 | 19.4307914 | DE |
| 4 | 0.500001 | 2.57732487512 | 19.399999 | 20 | 17.399999 | 537 | 18.90875229 | DE |
| 12 | 6.3 | 46.3235294118 | 13.6 | 24.2 | 13.2 | 800 | 19.58575946 | DE |
| 26 | 5.4 | 37.2413793103 | 14.5 | 24.2 | 12 | 769 | 18.24080507 | DE |
| 52 | 6 | 43.1654676259 | 13.9 | 24.2 | 11.5 | 726 | 15.96188231 | DE |
| 156 | 3.4 | 20.6060606061 | 16.5 | 24.2 | 11.5 | 754 | 15.63176751 | DE |
| 260 | 3.4 | 20.6060606061 | 16.5 | 24.2 | 11.5 | 754 | 15.63176751 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733779620 | 20 | 2.1 | 11.73 | 17.7 | 20 | 17.7 | 1742 |
| 1733520420 | 17.899999 | -0.7 | -3.76 | 17.899999 | 17.899999 | 17.899999 | 200 |
| 1733434020 | 18.6 | 0 | 0.00 | 18.6 | 18.6 | 18.6 | 0 |
| 1733347620 | 18.6 | 0 | 0.00 | 18.6 | 18.6 | 18.6 | 0 |
| 1733261220 | 18.6 | 0.5 | 2.76 | 18.6 | 18.6 | 18.6 | 825 |
| 1733174820 | 18.1 | 0.7 | 4.02 | 18.1 | 18.1 | 18.1 | 211 |
| 1732915620 | 17.399999 | 0 | 0.00 | 17.399999 | 17.399999 | 17.399999 | 0 |
| 1732829220 | 17.399999 | 0 | 0.00 | 17.399999 | 17.399999 | 17.399999 | 0 |
| 1732742820 | 17.399999 | 0 | 0.00 | 17.399999 | 17.399999 | 17.399999 | 0 |
| 1732656420 | 17.399999 | 0 | 0.00 | 17.399999 | 17.399999 | 17.399999 | 0 |
| 1732570020 | 17.399999 | -1.1 | -5.95 | 17.399999 | 17.399999 | 17.399999 | 31 |
| 1732310820 | 18.5 | 0.4 | 2.21 | 18.5 | 18.5 | 18.5 | 1080 |
| 1732224420 | 18.1 | -1.5 | -7.65 | 18.1 | 18.1 | 18.1 | 600 |
| 1732138020 | 19.6 | 1.1 | 5.95 | 19.6 | 19.6 | 19.6 | 40 |
| 1732051620 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1731965220 | 18.5 | -0.2 | -1.07 | 18.3 | 18.5 | 18.3 | 1010 |
| 1731705960 | 18.7 | -0.3 | -1.58 | 18.7 | 18.7 | 18.7 | 70 |
| 1731619560 | 19 | -0.1 | -0.52 | 19 | 19 | 19 | 220 |
| 1731533160 | 19.1 | -1.1 | -5.45 | 19.399999 | 19.399999 | 19.1 | 415 |
| 1731446820 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 0 |
| 1731360420 | 20.2 | -0.8 | -3.81 | 20.2 | 20.2 | 20.2 | 720 |
| 1731101220 | 21 | -1.6 | -7.08 | 21 | 21 | 21 | 200 |
| 1731014760 | 22.6 | 1.6 | 7.62 | 22.6 | 22.6 | 22.6 | 1072 |
| 1730928360 | 21 | 0.4 | 1.94 | 20.8 | 21 | 20.8 | 550 |
| 1730841960 | 20.6 | -0.2 | -0.96 | 20.6 | 20.6 | 20.6 | 100 |
| 1730755560 | 20.8 | 0.6 | 2.97 | 20.8 | 20.8 | 20.8 | 989 |
| 1730496360 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 0 |
| 1730409960 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 0 |
| 1730323560 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 0 |
| 1730237160 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 0 |
| 1730150760 | 20.2 | 1 | 5.21 | 20.2 | 20.2 | 20.2 | 100 |
| 1729888020 | 19.2 | 0.2 | 1.05 | 19.1 | 19.2 | 19.1 | 1122 |
| 1729801560 | 19 | -0.9 | -4.52 | 19 | 19 | 19 | 30 |
| 1729715160 | 19.899999 | 0.8 | 4.19 | 19.899999 | 19.899999 | 19.899999 | 548 |
| 1729628760 | 19.1 | 0.1 | 0.53 | 19.1 | 19.1 | 19.1 | 210 |
| 1729542360 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1729283160 | 19 | 1.1 | 6.15 | 19 | 19 | 19 | 60 |
| 1729196760 | 17.899999 | -2.3 | -11.39 | 18.2 | 18.2 | 17.899999 | 1100 |
| 1729110360 | 20.2 | 0.6 | 3.06 | 19.899999 | 20.2 | 19.899999 | 481 |
| 1729023960 | 19.6 | -1 | -4.85 | 19.6 | 19.6 | 19.6 | 444 |
| 1728937560 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
| 1728678360 | 20.6 | 0.6 | 3.00 | 18.899999 | 20.6 | 18.899999 | 400 |
| 1728591960 | 20 | 0.7 | 3.63 | 20 | 20 | 20 | 300 |
| 1728505560 | 19.3 | -1.3 | -6.31 | 19.899999 | 19.899999 | 19.1 | 269 |
| 1728419160 | 20.6 | -1.6 | -7.21 | 19 | 20.6 | 19 | 1701 |
| 1728332760 | 22.2 | -1.4 | -5.93 | 23.6 | 23.6 | 21 | 1838 |
| 1728073560 | 23.6 | 0.8 | 3.51 | 24.2 | 24.2 | 23.6 | 2600 |
| 1727987220 | 22.8 | 1.4 | 6.54 | 22.6 | 22.8 | 21.399999 | 466 |
| 1727900820 | 21.399999 | 1.9 | 9.74 | 23.6 | 24 | 21.399999 | 2869 |
| 1727814420 | 19.5 | -0.7 | -3.47 | 19.5 | 19.5 | 19.5 | 1232 |
| 1727728020 | 20.2 | 2.7 | 15.43 | 21 | 21.2 | 20 | 1194 |
| 1727468760 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1727382360 | 17.5 | 2.8 | 19.05 | 15.6 | 17.5 | 15.6 | 1761 |
| 1727295960 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 0 |
| 1727209560 | 14.7 | 1 | 7.30 | 14.4 | 15 | 14.4 | 2590 |
| 1727123160 | 13.7 | 0.1 | 0.74 | 13.2 | 13.7 | 13.2 | 1290 |
| 1726864020 | 13.6 | 1.6 | 13.33 | 13.6 | 13.6 | 13.6 | 100 |
| 1726777620 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1726691220 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1726604820 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1726518420 | 12 | -1.3 | -9.77 | 12.1 | 12.1 | 12 | 710 |
| 1726210800 | 13.3 | 0 | 0.00 | 13.3 | 13.3 | 13.3 | 0 |
| 1726124400 | 13.3 | 0 | 0.00 | 13.3 | 13.3 | 13.3 | 0 |
| 1726038000 | 13.3 | 0 | 0.00 | 13.3 | 13.3 | 13.3 | 0 |
| 1725951600 | 13.3 | 0 | 0.00 | 13.3 | 13.3 | 13.3 | 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
