Premium
KULR Technology Group Inc (KULR)
AMEX
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 | -0.53 | -25.9803921569 | 2.04 | 2.096 | 1.26 | 14798146 | 1.71704065 | CS |
| 4 | -0.59 | -28.0952380952 | 2.1 | 2.64 | 1.26 | 14872750 | 2.09681536 | CS |
| 12 | 0.23 | 17.96875 | 1.28 | 5.49 | 0.96 | 30931162 | 2.62455834 | CS |
| 26 | 1.2275 | 434.513274336 | 0.2825 | 5.49 | 0.2211 | 22452778 | 1.9018809 | CS |
| 52 | 1.3745 | 1014.39114391 | 0.1355 | 5.49 | 0.13 | 14879940 | 1.53920906 | CS |
| 156 | -0.6 | -28.4360189573 | 2.11 | 5.49 | 0.1 | 5314147 | 1.49001665 | CS |
| 260 | -1.21 | -44.4852941176 | 2.72 | 5.49 | 0.1 | 4509692 | 1.55286309 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740612600 | 1.48 | 0.1 | 7.25 | 1.3799999 | 1.59 | 1.37 | 12883176 |
| 1740526200 | 1.3799999 | -0.26 | -15.85 | 1.58 | 1.6299999 | 1.26 | 23314018 |
| 1740439800 | 1.6399999 | -0.25 | -13.23 | 1.89 | 1.9 | 1.6299999 | 15656392 |
| 1740180600 | 1.89 | -0.16 | -7.80 | 2.05 | 2.08 | 1.88 | 13163007 |
| 1740094200 | 2.05 | 0.05 | 2.50 | 2.0099999 | 2.096 | 1.96 | 12051083 |
| 1740007800 | 2 | -0.04 | -1.96 | 2.04 | 2.09 | 2 | 9806231 |
| 1739921400 | 2.04 | -0.09 | -4.23 | 2.16 | 2.22 | 2 | 12918082 |
| 1739575800 | 2.13 | -0.12 | -5.33 | 2.2599999 | 2.2799999 | 2.1 | 10792608 |
| 1739489400 | 2.25 | 0.02 | 0.90 | 2.32 | 2.37 | 2.1349999 | 15644665 |
| 1739403000 | 2.23 | -0.14 | -5.91 | 2.25 | 2.37 | 2.2 | 11449179 |
| 1739316600 | 2.37 | -0.23 | -8.85 | 2.54 | 2.57 | 2.29 | 17852390 |
| 1739230200 | 2.6 | 0.57 | 28.08 | 2.04 | 2.64 | 1.96 | 45526730 |
| 1738971000 | 2.0299999 | -0.03 | -1.46 | 2.08 | 2.2599999 | 2 | 14868637 |
| 1738884600 | 2.06 | 0.06 | 3.00 | 2.0299999 | 2.125 | 1.98 | 11795182 |
| 1738798200 | 2 | -0.05 | -2.44 | 2.07 | 2.07 | 1.97 | 8675144 |
| 1738711800 | 2.05 | -0.01 | -0.49 | 2.06 | 2.14 | 2.02 | 7897222 |
| 1738625400 | 2.06 | -0.02 | -0.96 | 1.87 | 2.11 | 1.83 | 12446470 |
| 1738366200 | 2.08 | -0.11 | -5.02 | 2.17 | 2.23 | 2.0299999 | 11799621 |
| 1738279800 | 2.19 | 0.16 | 7.88 | 2.06 | 2.22 | 2.0099999 | 11466358 |
| 1738193400 | 2.0299999 | -0.15 | -6.88 | 2.1 | 2.16 | 1.9701 | 13815151 |
| 1738107000 | 2.18 | -0.02 | -0.91 | 2.24 | 2.27 | 2.12 | 9853024 |
| 1738020600 | 2.2 | -0.26 | -10.57 | 2.34 | 2.415 | 2.15 | 15906245 |
| 1737761400 | 2.46 | -0.1 | -3.91 | 2.46 | 2.7 | 2.43 | 17106328 |
| 1737675000 | 2.56 | 0 | 0.00 | 2.56 | 2.56 | 2.56 | 0 |
| 1737588600 | 2.56 | 0.16 | 6.67 | 2.48 | 2.72 | 2.47 | 22540386 |
| 1737502200 | 2.4 | 0.12 | 5.26 | 2.1201 | 2.42 | 2.08 | 24195606 |
| 1737156600 | 2.2799999 | -0.2 | -8.06 | 2.62 | 2.62 | 2.25 | 20950313 |
| 1737070200 | 2.48 | 0.18 | 7.83 | 2.35 | 2.69 | 2.31 | 31776146 |
| 1736983800 | 2.3 | -0.02 | -0.86 | 2.5 | 2.5099999 | 2.24 | 27188340 |
| 1736897400 | 2.32 | 0.11 | 4.98 | 2.74 | 2.7599999 | 2.27 | 32965567 |
| 1736811000 | 2.21 | -0.2 | -8.30 | 2.13 | 2.25 | 1.81 | 31147450 |
| 1736551800 | 2.41 | -0.37 | -13.31 | 2.54 | 2.625 | 2.3 | 27312535 |
| 1736379000 | 2.7799999 | -0.48 | -14.72 | 3 | 3.165 | 2.7 | 27122666 |
| 1736292600 | 3.2599999 | -0.21 | -6.05 | 3.4 | 3.41 | 3.12 | 19311847 |
| 1736206200 | 3.47 | 0.15 | 4.52 | 3.85 | 3.98 | 3.36 | 45581826 |
| 1735947000 | 3.32 | 0.28 | 9.21 | 3.1 | 3.7099 | 3.0577 | 46846082 |
| 1735860600 | 3.04 | -0.51 | -14.37 | 3.86 | 3.9 | 2.88 | 49292107 |
| 1735687800 | 3.55 | -0.59 | -14.25 | 4.0199999 | 4.07 | 3.2 | 46934230 |
| 1735601400 | 4.14 | -0.52 | -11.16 | 4.5 | 4.5 | 4.04 | 40216540 |
| 1735342200 | 4.66 | -0.14 | -2.92 | 5.35 | 5.46 | 4.26 | 74394447 |
| 1735255800 | 4.8 | 1.38 | 40.35 | 3.52 | 4.94 | 3.43 | 107800261 |
| 1735077840 | 3.42 | 0.59 | 20.85 | 2.85 | 3.5 | 2.65 | 43029183 |
| 1734996600 | 2.83 | -0.12 | -4.07 | 2.98 | 3.05 | 2.68 | 41014305 |
| 1734737400 | 2.95 | 0.71 | 31.70 | 2.3 | 2.95 | 2.15 | 75070431 |
| 1734651000 | 2.24 | 0.16 | 7.69 | 2.9 | 3.0677 | 2.06 | 114929547 |
| 1734564600 | 2.08 | 0.64 | 44.44 | 1.5 | 2.64 | 1.48 | 134686100 |
| 1734478200 | 1.44 | 0.01 | 0.70 | 1.53 | 1.54 | 1.31 | 27862520 |
| 1734391800 | 1.43 | 0.25 | 21.19 | 1.21 | 1.49 | 1.19 | 39418816 |
| 1734132600 | 1.18 | 0.02 | 1.72 | 1.19 | 1.21 | 1.11 | 10550625 |
| 1734046200 | 1.16 | -0.06 | -4.92 | 1.21 | 1.235 | 1.16 | 12416303 |
| 1733959800 | 1.22 | -0.02 | -1.61 | 1.28 | 1.28 | 1.16 | 14782143 |
| 1733873400 | 1.24 | 0.06 | 5.08 | 1.19 | 1.26 | 1.1 | 29264756 |
| 1733787000 | 1.18 | -0.1 | -7.81 | 1.29 | 1.33 | 1.16 | 19330546 |
| 1733527800 | 1.28 | -0.04 | -3.03 | 1.31 | 1.3398 | 1.2 | 19793066 |
| 1733441400 | 1.32 | 0.18 | 15.79 | 1.25 | 1.35 | 1.21 | 26490418 |
| 1733355000 | 1.1399999 | -0.25 | -17.99 | 1.28 | 1.28 | 0.96 | 44896119 |
| 1733268600 | 1.3899999 | -0.02 | -1.42 | 1.45 | 1.54 | 1.33 | 37079280 |
| 1733182200 | 1.41 | 0.25 | 21.55 | 1.6299999 | 1.7499 | 1.33 | 139483083 |
| 1732917840 | 1.16 | 0.44 | 61.11 | 0.7301 | 1.2 | 0.73 | 79308672 |
| 1732750200 | 0.72 | -0.0484 | -6.30 | 0.75 | 0.793 | 0.605 | 27017459 |
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
