Premium
Kennedy Ventures Plc (KZG.GB)
AQSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 9.52380952381 | 1.575 | 1.8245 | 1.575 | 217410 | 1.725 | DE |
| 4 | 0 | 0 | 1.725 | 1.8245 | 1.525 | 83088 | 1.70701439 | DE |
| 12 | 0.5 | 40.8163265306 | 1.225 | 1.825 | 1.052 | 129076 | 1.62932519 | DE |
| 26 | 1 | 137.931034483 | 0.725 | 1.825 | 0.72 | 165293 | 1.27364455 | DE |
| 52 | 1.125 | 187.5 | 0.6 | 1.825 | 0.361 | 181390 | 0.87238891 | DE |
| 156 | 0.075 | 4.54545454545 | 1.65 | 1.825 | 0.361 | 150612 | 0.89119872 | DE |
| 260 | 1.075 | 165.384615385 | 0.65 | 2.45 | 0.301 | 173770 | 1.09842426 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737735960 | 1.575 | 0 | 0.00 | 1.575 | 1.575 | 1.575 | 0 |
| 1737649680 | 1.575 | -0.15 | -8.70 | 1.725 | 1.725 | 1.575 | 0 |
| 1737563340 | 1.725 | 0 | 0.00 | 1.725 | 1.725 | 1.725 | 0 |
| 1737476940 | 1.725 | 0 | 0.00 | 1.725 | 1.725 | 1.725 | 0 |
| 1737390480 | 1.725 | 0 | 0.00 | 1.725 | 1.725 | 1.725 | 0 |
| 1737131340 | 1.725 | 0 | 0.00 | 1.725 | 1.725 | 1.725 | 0 |
| 1737044940 | 1.725 | 0 | 0.00 | 1.725 | 1.725 | 1.725 | 0 |
| 1736955300 | 1.725 | 0 | 0.00 | 1.725 | 1.725 | 1.725 | 0 |
| 1736869080 | 1.725 | 0 | 0.00 | 1.725 | 1.725 | 1.725 | 0 |
| 1736782500 | 1.725 | 0 | 0.00 | 1.725 | 1.725 | 1.725 | 0 |
| 1736524020 | 1.725 | -0.1 | -5.48 | 1.825 | 1.825 | 1.725 | 0 |
| 1736439600 | 1.825 | 0 | 0.00 | 1.825 | 1.825 | 1.825 | 0 |
| 1736353620 | 1.825 | 0.1 | 5.80 | 1.725 | 1.825 | 1.725 | 2777 |
| 1736264400 | 1.725 | 0 | 0.00 | 1.725 | 1.725 | 1.725 | 0 |
| 1736180880 | 1.725 | 0 | 0.00 | 1.725 | 1.725 | 1.725 | 0 |
| 1735918500 | 1.725 | 0 | 0.00 | 1.725 | 1.725 | 1.725 | 0 |
| 1735832160 | 1.725 | 0 | 0.00 | 1.725 | 1.725 | 1.725 | 0 |
| 1735662660 | 1.725 | 0 | 0.00 | 1.725 | 1.725 | 1.725 | 0 |
| 1735576260 | 1.725 | 0 | 0.00 | 1.725 | 1.75 | 1.6755 | 752277 |
| 1735313700 | 1.725 | 0.1 | 6.15 | 1.625 | 1.725 | 1.625 | 0 |
| 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 |
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
