Premium
Kennedy Ventures Plc (KZG.GB)
AQSE
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 | 0 | 0 | 1.65 | 1.65 | 1.56 | 56921 | 1.65 | DE |
| 4 | 0.1 | 6.45161290323 | 1.55 | 1.75 | 1.25 | 91912 | 1.50129429 | DE |
| 12 | -0.075 | -4.34782608696 | 1.725 | 1.8245 | 1.25 | 120360 | 1.65261898 | DE |
| 26 | 0.425 | 34.693877551 | 1.225 | 1.825 | 1.035 | 117269 | 1.58284307 | DE |
| 52 | 0.975 | 144.444444444 | 0.675 | 1.825 | 0.361 | 166332 | 1.04563532 | DE |
| 156 | 0.7 | 73.6842105263 | 0.95 | 1.825 | 0.361 | 155345 | 0.9264901 | DE |
| 260 | 0.9 | 120 | 0.75 | 2.45 | 0.361 | 171584 | 1.12124445 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745591820 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1745505420 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.625 | 161538 |
| 1745422260 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.56 | 9225 |
| 1745332860 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1744903620 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1744817280 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.55 | 300000 |
| 1744708860 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1744644420 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.56 | 664 |
| 1744385340 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.57 | 5383 |
| 1744298820 | 1.65 | 0 | 0.00 | 1.75 | 1.75 | 1.65 | 90000 |
| 1744212720 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1744126320 | 1.65 | 0.3 | 22.22 | 1.35 | 1.65 | 1.35 | 0 |
| 1744039740 | 1.35 | 0.04 | 3.05 | 1.35 | 1.45 | 1.35 | 0 |
| 1743780720 | 1.31 | -0.14 | -9.66 | 1.55 | 1.55 | 1.31 | 400000 |
| 1743780540 | 1.45 | -0.1 | -6.45 | 1.55 | 1.55 | 1.25 | 400000 |
| 1743691320 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1743607620 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.461 | 25001 |
| 1743521100 | 1.55 | 0.1 | 6.90 | 1.55 | 1.55 | 1.52 | 250000 |
| 1743434880 | 1.45 | -0.1 | -6.45 | 1.55 | 1.55 | 1.42 | 12605 |
| 1743179340 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1743090060 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1743003240 | 1.55 | -0.1 | -6.06 | 1.65 | 1.65 | 1.455 | 515262 |
| 1742917260 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1742830680 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1742571720 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.566 | 774923 |
| 1742485080 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1742398560 | 1.65 | -0.1 | -5.71 | 1.75 | 1.75 | 1.65 | 0 |
| 1742315280 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.735 | 230835 |
| 1742222280 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1741969560 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1741883340 | 1.75 | 0.1 | 6.06 | 1.65 | 1.8 | 1.65 | 308869 |
| 1741793760 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1741704540 | 1.65 | -0.1 | -5.71 | 1.75 | 1.75 | 1.6 | 322216 |
| 1741624140 | 1.75 | 0.13 | 7.69 | 1.625 | 1.79 | 1.59 | 1925029 |
| 1741364940 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.625 | 0 |
| 1741278540 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.625 | 0 |
| 1741189020 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.625 | 0 |
| 1741083780 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.625 | 0 |
| 1741016520 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.625 | 0 |
| 1740760080 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.625 | 0 |
| 1740673980 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.625 | 0 |
| 1740584040 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.625 | 0 |
| 1740498240 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.625 | 0 |
| 1740414420 | 1.625 | -0.1 | -5.80 | 1.725 | 1.725 | 1.625 | 0 |
| 1740152280 | 1.725 | 0 | 0.00 | 1.725 | 1.725 | 1.725 | 0 |
| 1740068940 | 1.725 | 0 | 0.00 | 1.725 | 1.725 | 1.725 | 0 |
| 1739982540 | 1.725 | 0 | 0.00 | 1.725 | 1.725 | 1.725 | 0 |
| 1739895960 | 1.725 | 0 | 0.00 | 1.725 | 1.725 | 1.725 | 0 |
| 1739806500 | 1.725 | 0 | 0.00 | 1.725 | 1.725 | 1.725 | 0 |
| 1739547420 | 1.725 | 0 | 0.00 | 1.725 | 1.8245 | 1.725 | 87052 |
| 1739460900 | 1.725 | 0.15 | 9.52 | 1.575 | 1.725 | 1.575 | 1000000 |
| 1739378040 | 1.575 | 0 | 0.00 | 1.575 | 1.575 | 1.575 | 0 |
| 1739291220 | 1.575 | 0 | 0.00 | 1.575 | 1.575 | 1.575 | 0 |
| 1739202480 | 1.575 | 0 | 0.00 | 1.575 | 1.575 | 1.575 | 0 |
| 1738937700 | 1.575 | 0 | 0.00 | 1.575 | 1.575 | 1.575 | 0 |
| 1738855980 | 1.575 | 0 | 0.00 | 1.575 | 1.575 | 1.575 | 0 |
| 1738772880 | 1.575 | 0 | 0.00 | 1.575 | 1.575 | 1.575 | 0 |
| 1738686480 | 1.575 | -0.15 | -8.70 | 1.725 | 1.725 | 1.525 | 162294 |
| 1738596900 | 1.725 | 0 | 0.00 | 1.725 | 1.725 | 1.725 | 0 |
| 1738337520 | 1.725 | 0 | 0.00 | 1.725 | 1.725 | 1.725 | 0 |
| 1738254840 | 1.725 | 0 | 0.00 | 1.725 | 1.725 | 1.725 | 0 |
| 1738165140 | 1.725 | 0.05 | 2.99 | 1.675 | 1.725 | 1.674 | 249345 |
| 1738078980 | 1.675 | 0.1 | 6.35 | 1.575 | 1.675 | 1.566 | 79488 |
| 1737975300 | 1.575 | 0 | 0.00 | 1.575 | 1.575 | 1.566 | 500 |
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
