Premium
KraneShares Trust (BKWB39)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 14.02 | 7.40232312566 | 189.4 | 203.42 | 186.42 | 669 | 186.50864542 | DR |
| 4 | 22.42 | 12.3867403315 | 181 | 203.42 | 179.89 | 802 | 183.25127962 | DR |
| 12 | 22.42 | 12.3867403315 | 181 | 203.42 | 179.89 | 802 | 183.25127962 | DR |
| 26 | 51.42 | 33.8289473684 | 152 | 203.42 | 152 | 515 | 180.94281149 | DR |
| 52 | 51.42 | 33.8289473684 | 152 | 203.42 | 152 | 515 | 180.94281149 | DR |
| 156 | 51.42 | 33.8289473684 | 152 | 203.42 | 152 | 515 | 180.94281149 | DR |
| 260 | 51.42 | 33.8289473684 | 152 | 203.42 | 152 | 515 | 180.94281149 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739568600 | 203.42 | 6.89 | 3.51 | 203.42 | 203.42 | 203.42 | 200 |
| 1739482140 | 196.53 | 3.19 | 1.65 | 196.53 | 196.53 | 196.53 | 1 |
| 1739395740 | 193.34 | 6.85 | 3.67 | 193.34 | 193.34 | 193.34 | 4 |
| 1739309400 | 186.49 | 0 | 0.00 | 186.49 | 186.49 | 186.49 | 0 |
| 1739223000 | 186.49 | 0 | 0.00 | 186.49 | 186.49 | 186.49 | 0 |
| 1738963800 | 186.49 | 1.47 | 0.79 | 189.4 | 189.4 | 186.42 | 2003 |
| 1738877400 | 185.02 | 0 | 0.00 | 185.02 | 185.02 | 185.02 | 0 |
| 1738791000 | 185.02 | 0 | 0.00 | 185.02 | 185.02 | 185.02 | 0 |
| 1738704600 | 185.02 | 5.04 | 2.80 | 185.02 | 185.02 | 185.02 | 1 |
| 1738618140 | 179.98 | 0 | 0.00 | 179.98 | 179.98 | 179.98 | 0 |
| 1738358940 | 179.98 | 0 | 0.00 | 179.98 | 179.98 | 179.98 | 0 |
| 1738272540 | 179.98 | 0 | 0.00 | 179.98 | 179.98 | 179.98 | 0 |
| 1738186140 | 179.98 | 0 | 0.00 | 179.98 | 179.98 | 179.98 | 0 |
| 1738099740 | 179.98 | 0.97 | 0.54 | 181 | 181 | 179.89 | 2000 |
| 1737982800 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
| 1737723600 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
| 1737637200 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
| 1737550800 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
| 1737464400 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
| 1737378000 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
| 1737118800 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
| 1737032400 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
| 1736946000 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
| 1736859600 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
| 1736773200 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
| 1736514000 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
| 1736427600 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
| 1736341200 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
| 1736254800 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
| 1736168400 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
| 1735909200 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
| 1735822800 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
| 1735563600 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
| 1735304400 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
| 1735218000 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
| 1734958800 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
| 1734699600 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
| 1734613200 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
| 1734526800 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
| 1734440400 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
| 1734354000 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
| 1734094800 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
| 1734008400 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
| 1733922000 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
| 1733835600 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
| 1733749200 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
| 1733490000 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
| 1733403600 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
| 1733317200 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
| 1733230800 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
| 1733144400 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
| 1732885200 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
| 1732798800 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
| 1732712400 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
| 1732626000 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
| 1732539600 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
| 1732280400 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
| 1732194000 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
| 1732021200 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
| 1731934800 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 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
