Premium
KE Holdings Inc (KE8A)
TG
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 | -0.8 | -3.63636363636 | 22 | 22 | 21.2 | 827 | 21.96370968 | DE |
| 4 | 4.6 | 27.7108433735 | 16.6 | 22 | 16.6 | 1000 | 19.73107682 | DE |
| 12 | 3.5 | 19.7740112994 | 17.7 | 22 | 15.5 | 752 | 18.90072556 | DE |
| 26 | 9.1 | 75.2066115702 | 12.1 | 24.2 | 12 | 764 | 19.17728749 | DE |
| 52 | 9.4 | 79.6610169492 | 11.8 | 24.2 | 11.5 | 740 | 17.24442283 | DE |
| 156 | 4.7 | 28.4848484848 | 16.5 | 24.2 | 11.5 | 748 | 16.16259934 | DE |
| 260 | 4.7 | 28.4848484848 | 16.5 | 24.2 | 11.5 | 748 | 16.16259934 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 21.6 | -0.4 | -1.82 | 21.6 | 21.6 | 21.6 | 150 |
| 1740691620 | 22 | 0.2 | 0.92 | 21.8 | 22 | 21.8 | 2180 |
| 1740605220 | 21.8 | 1.8 | 9.00 | 22 | 22 | 21.8 | 150 |
| 1740518820 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1740432420 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1740173220 | 20 | 0.9 | 4.71 | 20 | 20 | 20 | 555 |
| 1740086820 | 19.1 | -0.5 | -2.55 | 19.1 | 19.1 | 19.1 | 1301 |
| 1740000420 | 19.6 | 0.3 | 1.55 | 19.899999 | 19.899999 | 19.5 | 2110 |
| 1739914020 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1739827620 | 19.3 | -0.3 | -1.53 | 19.3 | 19.3 | 19.3 | 150 |
| 1739568420 | 19.6 | 0.3 | 1.55 | 20 | 20.6 | 19.6 | 2151 |
| 1739482020 | 19.3 | -0.9 | -4.46 | 19.3 | 19.3 | 19.3 | 230 |
| 1739395620 | 20.2 | 1.8 | 9.78 | 20.2 | 20.399999 | 20 | 2602 |
| 1739309220 | 18.399999 | 0.1 | 0.55 | 18.1 | 18.399999 | 18 | 180 |
| 1739222820 | 18.3 | 1.2 | 7.02 | 18.1 | 18.5 | 18.1 | 827 |
| 1738963620 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 0 |
| 1738877220 | 17.1 | 0.5 | 3.01 | 16.7 | 17.1 | 16.7 | 1000 |
| 1738790820 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1738704420 | 16.6 | -0.4 | -2.35 | 16.6 | 16.6 | 16.6 | 418 |
| 1738618020 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1738358820 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1738272420 | 17 | 0.7 | 4.29 | 17 | 17 | 17 | 30 |
| 1738186020 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 50 |
| 1738099620 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 0 |
| 1738013220 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 628 |
| 1737754020 | 16.3 | 0.8 | 5.16 | 16.2 | 16.3 | 16.2 | 2060 |
| 1737667620 | 15.5 | -0.9 | -5.49 | 15.5 | 15.5 | 15.5 | 30 |
| 1737581220 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1737494820 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1737408420 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1737149220 | 16.399999 | 0.1 | 0.61 | 16.399999 | 16.399999 | 16.399999 | 114 |
| 1737062820 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 0 |
| 1736976420 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 0 |
| 1736890020 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 0 |
| 1736803620 | 16.3 | 0.1 | 0.62 | 16.3 | 16.3 | 16.3 | 30 |
| 1736544420 | 16.2 | 0 | 0.00 | 16.2 | 16.2 | 16.2 | 0 |
| 1736458020 | 16.2 | -0.3 | -1.82 | 16.2 | 16.2 | 16.2 | 250 |
| 1736371620 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1736285220 | 16.5 | -1 | -5.71 | 16.5 | 16.5 | 16.5 | 12 |
| 1736198820 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1735939620 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1735853220 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1735594020 | 17.5 | -0.3 | -1.69 | 17.5 | 17.5 | 17.5 | 103 |
| 1735334820 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1734989220 | 17.8 | 0.4 | 2.30 | 17.8 | 17.8 | 17.8 | 14 |
| 1734730020 | 17.399999 | -0.1 | -0.57 | 17.399999 | 17.399999 | 17.399999 | 35 |
| 1734643620 | 17.5 | -1 | -5.41 | 17.5 | 17.5 | 17.5 | 2754 |
| 1734557220 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1734470820 | 18.5 | 0.6 | 3.35 | 17.899999 | 18.5 | 17.899999 | 200 |
| 1734384420 | 17.899999 | -0.8 | -4.28 | 18.1 | 18.1 | 17.899999 | 680 |
| 1734125220 | 18.7 | -0.1 | -0.53 | 19.1 | 19.1 | 18.5 | 1740 |
| 1734038820 | 18.8 | -0.8 | -4.08 | 19.8 | 19.8 | 18.8 | 310 |
| 1733952420 | 19.6 | 0 | 0.00 | 19.6 | 19.6 | 19.6 | 0 |
| 1733866020 | 19.6 | -0.4 | -2.00 | 19.6 | 19.6 | 19.6 | 21 |
| 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 |
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
