Premium
Kennedy Ventures Plc (KZG.GB)
AQSE
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 | 0 | 1.625 | 1.724 | 1.625 | 400604 | 1.64059164 | DE |
| 4 | 0.4 | 32.6530612245 | 1.225 | 1.724 | 1.052 | 231819 | 1.58723124 | DE |
| 12 | 0.45 | 38.2978723404 | 1.175 | 1.724 | 1 | 134689 | 1.42570064 | DE |
| 26 | 1.1 | 209.523809524 | 0.525 | 1.724 | 0.361 | 226987 | 0.93571352 | DE |
| 52 | 0.775 | 91.1764705882 | 0.85 | 1.724 | 0.361 | 179017 | 0.8173033 | DE |
| 156 | 0.475 | 41.3043478261 | 1.15 | 1.75 | 0.361 | 165720 | 0.93158207 | DE |
| 260 | 0.925 | 132.142857143 | 0.7 | 2.45 | 0.301 | 172270 | 1.08968256 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735057680 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.625 | 0 |
| 1734971280 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.625 | 0 |
| 1734712200 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.625 | 0 |
| 1734622440 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.625 | 0 |
| 1734536340 | 1.625 | -0.03 | -1.57 | 1.625 | 1.71 | 1.625 | 801851 |
| 1734449880 | 1.651 | 0.03 | 1.60 | 1.625 | 1.724 | 1.625 | 1201167 |
| 1734366420 | 1.625 | 0.1 | 6.56 | 1.525 | 1.661 | 1.525 | 569969 |
| 1734104460 | 1.525 | 0.4 | 35.56 | 1.225 | 1.525 | 1.225 | 2063393 |
| 1734020880 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 0 |
| 1733931060 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 0 |
| 1733848080 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 0 |
| 1733761860 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 0 |
| 1733495700 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 0 |
| 1733416140 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 0 |
| 1733326500 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 0 |
| 1733239800 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 0 |
| 1733156940 | 1.125 | -0.1 | -8.16 | 1.225 | 1.225 | 1.052 | 3 |
| 1732897620 | 1.225 | 0 | 0.00 | 1.225 | 1.225 | 1.225 | 0 |
| 1732808160 | 1.225 | 0 | 0.00 | 1.225 | 1.225 | 1.225 | 0 |
| 1732721820 | 1.225 | 0 | 0.00 | 1.225 | 1.225 | 1.225 | 0 |
| 1732638480 | 1.225 | 0 | 0.00 | 1.225 | 1.225 | 1.225 | 0 |
| 1732548840 | 1.225 | 0 | 0.00 | 1.225 | 1.225 | 1.225 | 0 |
| 1732289460 | 1.225 | 0 | 0.00 | 1.225 | 1.225 | 1.225 | 0 |
| 1732203480 | 1.225 | 0 | 0.00 | 1.225 | 1.29 | 1.15 | 175575 |
| 1732120140 | 1.225 | 0.1 | 8.89 | 1.125 | 1.425 | 1.125 | 375000 |
| 1732033620 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 0 |
| 1731947580 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 0 |
| 1731688080 | 1.125 | 0 | 0.00 | 1.125 | 1.194 | 1.125 | 4229 |
| 1731598260 | 1.125 | -0.1 | -8.16 | 1.225 | 1.225 | 1.125 | 0 |
| 1731511920 | 1.225 | 0 | 0.00 | 1.225 | 1.225 | 1.225 | 0 |
| 1731428820 | 1.225 | 0 | 0.00 | 1.225 | 1.225 | 1.2 | 100000 |
| 1731342540 | 1.225 | 0.15 | 13.95 | 1.075 | 1.225 | 1.075 | 0 |
| 1731083160 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 0 |
| 1730993820 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 0 |
| 1730910480 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 0 |
| 1730824080 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 0 |
| 1730737740 | 1.075 | 0 | 0.00 | 1.075 | 1.15 | 1.075 | 172873 |
| 1730475300 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 0 |
| 1730388900 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 0 |
| 1730305440 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.035 | 250000 |
| 1730193840 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.035 | 110229 |
| 1730132940 | 1.075 | -0.15 | -12.24 | 1.225 | 1.225 | 1.075 | 300000 |
| 1729869960 | 1.225 | 0 | 0.00 | 1.225 | 1.225 | 1.225 | 0 |
| 1729783680 | 1.225 | 0 | 0.00 | 1.225 | 1.225 | 1.225 | 0 |
| 1729697340 | 1.225 | -0.1 | -7.55 | 1.325 | 1.325 | 1.225 | 0 |
| 1729610340 | 1.325 | 0.1 | 8.16 | 1.225 | 1.35 | 1.225 | 794310 |
| 1729524420 | 1.225 | 0 | 0.00 | 1.225 | 1.225 | 1.16 | 103449 |
| 1729262100 | 1.225 | 0.05 | 4.26 | 1.175 | 1.235 | 1.175 | 467762 |
| 1729178580 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 0 |
| 1729092540 | 1.175 | 0.1 | 9.30 | 1.075 | 1.175 | 1.075 | 260318 |
| 1729006140 | 1.075 | 0.05 | 4.88 | 1.125 | 1.125 | 1.075 | 0 |
| 1728919680 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 0 |
| 1728657480 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 0 |
| 1728574140 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 0 |
| 1728484740 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 0 |
| 1728401340 | 1.025 | -0.1 | -8.89 | 1.125 | 1.125 | 1 | 60000 |
| 1728311580 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 0 |
| 1728053040 | 1.125 | -0.05 | -4.26 | 1.175 | 1.175 | 1.05 | 134976 |
| 1727966700 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 0 |
| 1727882940 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 1527 |
| 1727793720 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.103 | 7 |
| 1727710080 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 0 |
| 1727447580 | 1.175 | 0 | 0.00 | 1.175 | 1.218 | 1.175 | 6568 |
| 1727364240 | 1.175 | -0 | -0.09 | 1.175 | 1.224 | 1.175 | 50330 |
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
