Premium
Brompton Canadian Cash Flow Kings ETF (KNGC)
TSX
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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736894400 | 10.89 | 0.03 | 0.28 | 10.89 | 10.89 | 10.89 | 0 |
| 1736808000 | 10.86 | -0.08 | -0.73 | 10.86 | 10.86 | 10.86 | 0 |
| 1736548800 | 10.94 | 0.01 | 0.09 | 10.94 | 10.94 | 10.94 | 31 |
| 1736462400 | 10.93 | 0.07 | 0.64 | 10.93 | 10.93 | 10.93 | 0 |
| 1736376000 | 10.86 | -0.02 | -0.18 | 10.85 | 10.86 | 10.85 | 151 |
| 1736289600 | 10.88 | -0.06 | -0.55 | 10.88 | 10.88 | 10.88 | 0 |
| 1736203200 | 10.94 | 0.13 | 1.20 | 10.94 | 10.94 | 10.94 | 100 |
| 1735944000 | 10.81 | 0.07 | 0.65 | 10.81 | 10.81 | 10.81 | 0 |
| 1735857600 | 10.74 | 0.15 | 1.42 | 10.74 | 10.74 | 10.74 | 6 |
| 1735684800 | 10.59 | 0.05 | 0.47 | 10.59 | 10.59 | 10.59 | 40 |
| 1735598400 | 10.54 | 0.02 | 0.19 | 10.5 | 10.54 | 10.5 | 2060 |
| 1735339200 | 10.52 | 0 | 0.00 | 10.52 | 10.52 | 10.52 | 101 |
| 1735069200 | 10.52 | 0.02 | 0.19 | 10.58 | 10.58 | 10.52 | 400 |
| 1734993600 | 10.5 | 0.08 | 0.77 | 10.48 | 10.5 | 10.4 | 950 |
| 1734734400 | 10.42 | 0.05 | 0.48 | 10.38 | 10.49 | 10.38 | 992 |
| 1734648000 | 10.37 | -0.04 | -0.38 | 10.49 | 10.49 | 10.37 | 350 |
| 1734561600 | 10.41 | -0.23 | -2.16 | 10.55 | 10.55 | 10.41 | 120 |
| 1734475200 | 10.64 | -0.11 | -1.02 | 10.64 | 10.64 | 10.64 | 0 |
| 1734388800 | 10.75 | -0.1 | -0.92 | 10.75 | 10.75 | 10.75 | 80 |
| 1734129600 | 10.85 | -0.07 | -0.64 | 10.87 | 10.87 | 10.85 | 220 |
| 1734043200 | 10.92 | -0.09 | -0.82 | 10.94 | 10.94 | 10.92 | 100 |
| 1733956800 | 11.01 | 0.04 | 0.36 | 11.01 | 11.01 | 11.01 | 1 |
| 1733870400 | 10.97 | -0.07 | -0.63 | 10.99 | 10.99 | 10.97 | 102 |
| 1733784000 | 11.04 | 0.08 | 0.73 | 11.15 | 11.15 | 11.04 | 200 |
| 1733524800 | 10.96 | -0.1 | -0.90 | 10.96 | 10.96 | 10.96 | 0 |
| 1733438400 | 11.06 | 0.08 | 0.73 | 11.06 | 11.06 | 11.06 | 62 |
| 1733352000 | 10.98 | -0.07 | -0.63 | 10.98 | 10.98 | 10.98 | 0 |
| 1733265600 | 11.05 | 0.14 | 1.28 | 11.05 | 11.05 | 11.05 | 0 |
| 1733179200 | 10.91 | -0.02 | -0.18 | 10.91 | 10.91 | 10.91 | 0 |
| 1732920000 | 10.93 | 0.05 | 0.46 | 10.9 | 10.93 | 10.9 | 16100 |
| 1732833600 | 10.88 | 0.05 | 0.46 | 10.88 | 10.88 | 10.88 | 0 |
| 1732747200 | 10.83 | 0.03 | 0.28 | 10.83 | 10.83 | 10.83 | 0 |
| 1732660800 | 10.8 | -0.08 | -0.74 | 10.8 | 10.8 | 10.8 | 0 |
| 1732574400 | 10.88 | -0.07 | -0.64 | 10.88 | 10.88 | 10.88 | 20 |
| 1732315200 | 10.95 | 0.01 | 0.09 | 10.96 | 10.96 | 10.95 | 200 |
| 1732228800 | 10.94 | 0.2 | 1.86 | 10.94 | 10.94 | 10.94 | 70 |
| 1732142400 | 10.74 | 0.07 | 0.66 | 10.7 | 10.74 | 10.7 | 400 |
| 1732056000 | 10.67 | -0.06 | -0.56 | 10.67 | 10.67 | 10.67 | 0 |
| 1731969600 | 10.73 | 0.02 | 0.19 | 10.73 | 10.73 | 10.73 | 1 |
| 1731710400 | 10.71 | -0.02 | -0.19 | 10.71 | 10.71 | 10.71 | 0 |
| 1731624000 | 10.73 | 0.08 | 0.75 | 10.73 | 10.73 | 10.73 | 0 |
| 1731537600 | 10.65 | 0.02 | 0.19 | 10.65 | 10.65 | 10.65 | 0 |
| 1731451200 | 10.63 | -0.04 | -0.37 | 10.63 | 10.63 | 10.63 | 0 |
| 1731364800 | 10.67 | -0.03 | -0.28 | 10.67 | 10.67 | 10.67 | 0 |
| 1731105600 | 10.7 | -0.07 | -0.65 | 10.7 | 10.7 | 10.7 | 7 |
| 1731019200 | 10.77 | 0.05 | 0.47 | 10.77 | 10.77 | 10.77 | 12 |
| 1730932800 | 10.72 | 0.16 | 1.52 | 10.72 | 10.72 | 10.72 | 1 |
| 1730846400 | 10.56 | 0.07 | 0.67 | 10.56 | 10.56 | 10.56 | 86 |
| 1730760000 | 10.49 | 0.1 | 0.96 | 10.49 | 10.49 | 10.49 | 0 |
| 1730497200 | 10.39 | 0.06 | 0.58 | 10.39 | 10.39 | 10.39 | 20 |
| 1730410800 | 10.33 | -0.16 | -1.53 | 10.33 | 10.33 | 10.33 | 2 |
| 1730324400 | 10.49 | 0.06 | 0.58 | 10.49 | 10.49 | 10.49 | 0 |
| 1730238000 | 10.43 | 0 | 0.00 | 10.43 | 10.43 | 10.43 | 0 |
| 1730151600 | 10.43 | -0.03 | -0.29 | 10.43 | 10.43 | 10.43 | 0 |
| 1729892400 | 10.46 | 0.03 | 0.29 | 10.48 | 10.48 | 10.46 | 100 |
| 1729806000 | 10.43 | 0.06 | 0.58 | 10.43 | 10.43 | 10.43 | 0 |
| 1729719600 | 10.37 | -0.09 | -0.86 | 10.37 | 10.37 | 10.37 | 1 |
| 1729633200 | 10.46 | 0.02 | 0.19 | 10.46 | 10.46 | 10.46 | 0 |
| 1729546800 | 10.44 | -0.06 | -0.57 | 10.51 | 10.51 | 10.44 | 519 |
| 1729287600 | 10.5 | 0.03 | 0.29 | 10.5 | 10.5 | 10.5 | 0 |
| 1729201200 | 10.47 | 0.07 | 0.67 | 10.47 | 10.47 | 10.47 | 0 |
| 1729114800 | 10.4 | 0.03 | 0.29 | 10.41 | 10.41 | 10.4 | 1000 |
| 1729028400 | 10.37 | -0.22 | -2.08 | 10.37 | 10.37 | 10.37 | 100 |
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
