Premium
Kekrops Hotel Tourist. Build. (KEKR)
ASE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741879500 | 1.245 | -0.04 | -3.11 | 1.25 | 1.275 | 1.23 | 4000 |
| 1741793100 | 1.285 | 0 | 0.39 | 1.25 | 1.285 | 1.25 | 1841 |
| 1741706700 | 1.28 | 0.03 | 2.40 | 1.28 | 1.28 | 1.28 | 1100 |
| 1741620300 | 1.25 | -0.03 | -2.34 | 1.25 | 1.275 | 1.25 | 7525 |
| 1741361100 | 1.28 | 0.03 | 1.99 | 1.2549999 | 1.28 | 1.24 | 5650 |
| 1741274700 | 1.2549999 | -0.04 | -2.71 | 1.29 | 1.3 | 1.2549999 | 1755 |
| 1741188300 | 1.29 | 0 | 0.00 | 1.28 | 1.3 | 1.28 | 3986 |
| 1741101900 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1740756300 | 1.29 | 0.04 | 3.20 | 1.23 | 1.29 | 1.2 | 8881 |
| 1740669540 | 1.25 | -0.03 | -1.96 | 1.25 | 1.25 | 1.23 | 1640 |
| 1740583500 | 1.275 | 0 | 0.39 | 1.26 | 1.29 | 1.245 | 3751 |
| 1740497100 | 1.27 | 0.02 | 2.01 | 1.25 | 1.27 | 1.245 | 2216 |
| 1740410700 | 1.245 | -0.04 | -2.73 | 1.26 | 1.27 | 1.245 | 1370 |
| 1740151500 | 1.28 | -0.05 | -3.40 | 1.28 | 1.32 | 1.28 | 13645 |
| 1740065100 | 1.325 | 0.04 | 3.11 | 1.325 | 1.33 | 1.295 | 1605 |
| 1739978700 | 1.285 | -0.01 | -0.39 | 1.29 | 1.35 | 1.26 | 18465 |
| 1739892300 | 1.29 | 0.03 | 2.38 | 1.245 | 1.295 | 1.24 | 2800 |
| 1739805900 | 1.26 | -0.01 | -0.79 | 1.28 | 1.29 | 1.26 | 6642 |
| 1739546700 | 1.27 | 0 | 0.00 | 1.27 | 1.29 | 1.26 | 5020 |
| 1739460300 | 1.27 | 0 | 0.00 | 1.29 | 1.305 | 1.24 | 20115 |
| 1739373900 | 1.27 | 0.01 | 0.79 | 1.25 | 1.27 | 1.25 | 2470 |
| 1739287500 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 2000 |
| 1739201100 | 1.26 | -0.03 | -2.33 | 1.25 | 1.275 | 1.24 | 3100 |
| 1738941900 | 1.29 | 0.02 | 1.57 | 1.31 | 1.31 | 1.2549999 | 1437 |
| 1738855500 | 1.27 | -0.01 | -0.78 | 1.305 | 1.31 | 1.2649999 | 3254 |
| 1738769100 | 1.28 | -0.01 | -0.78 | 1.26 | 1.305 | 1.25 | 6080 |
| 1738682700 | 1.29 | 0.03 | 2.38 | 1.2649999 | 1.31 | 1.22 | 12390 |
| 1738596300 | 1.26 | -0.1 | -7.35 | 1.32 | 1.32 | 1.2549999 | 9844 |
| 1738337100 | 1.36 | -0.01 | -0.73 | 1.345 | 1.375 | 1.32 | 3617 |
| 1738250700 | 1.37 | -0.01 | -0.72 | 1.35 | 1.3799999 | 1.35 | 770 |
| 1738164300 | 1.3799999 | 0 | 0.00 | 1.4 | 1.4 | 1.325 | 3058 |
| 1738077900 | 1.3799999 | -0.02 | -1.08 | 1.3799999 | 1.4 | 1.33 | 8363 |
| 1737991500 | 1.395 | -0.01 | -0.36 | 1.35 | 1.395 | 1.34 | 5257 |
| 1737732300 | 1.4 | 0.06 | 4.48 | 1.34 | 1.4 | 1.34 | 8489 |
| 1737645900 | 1.34 | 0.01 | 0.75 | 1.365 | 1.4 | 1.33 | 18476 |
| 1737559500 | 1.33 | 0 | 0.00 | 1.34 | 1.41 | 1.33 | 3190 |
| 1737473040 | 1.33 | -0.01 | -0.75 | 1.3 | 1.33 | 1.29 | 2474 |
| 1737386700 | 1.34 | -0.01 | -0.74 | 1.34 | 1.34 | 1.29 | 2160 |
| 1737127500 | 1.35 | 0.03 | 2.27 | 1.37 | 1.37 | 1.31 | 2415 |
| 1737041100 | 1.32 | -0.04 | -2.58 | 1.375 | 1.375 | 1.32 | 2100 |
| 1736954700 | 1.355 | 0.02 | 1.88 | 1.32 | 1.37 | 1.32 | 5222 |
| 1736868300 | 1.33 | 0.01 | 0.38 | 1.37 | 1.37 | 1.32 | 2375 |
| 1736781900 | 1.325 | -0.03 | -1.85 | 1.32 | 1.33 | 1.295 | 9008 |
| 1736522700 | 1.35 | -0.04 | -2.53 | 1.405 | 1.41 | 1.35 | 14865 |
| 1736436300 | 1.385 | 0.1 | 7.78 | 1.285 | 1.41 | 1.285 | 51541 |
| 1736349900 | 1.285 | 0.01 | 0.78 | 1.29 | 1.29 | 1.24 | 4000 |
| 1736263500 | 1.275 | -0.02 | -1.54 | 1.29 | 1.29 | 1.25 | 6091 |
| 1735917900 | 1.295 | 0.02 | 1.97 | 1.2649999 | 1.295 | 1.2649999 | 7307 |
| 1735831500 | 1.27 | 0.07 | 5.83 | 1.245 | 1.27 | 1.215 | 7700 |
| 1735658700 | 1.2 | -0.02 | -1.64 | 1.22 | 1.22 | 1.175 | 2978 |
| 1735572300 | 1.22 | 0.02 | 1.67 | 1.175 | 1.22 | 1.17 | 700 |
| 1735313100 | 1.2 | 0 | 0.00 | 1.22 | 1.23 | 1.18 | 3675 |
| 1734967500 | 1.2 | -0.02 | -1.64 | 1.24 | 1.24 | 1.2 | 7322 |
| 1734708300 | 1.22 | 0.02 | 2.09 | 1.23 | 1.23 | 1.185 | 2863 |
| 1734621900 | 1.195 | -0.01 | -0.42 | 1.17 | 1.2 | 1.17 | 2000 |
| 1734535500 | 1.2 | 0.02 | 1.69 | 1.17 | 1.2 | 1.165 | 1335 |
| 1734449100 | 1.18 | -0.02 | -1.67 | 1.19 | 1.225 | 1.18 | 6041 |
| 1734362700 | 1.2 | 0 | 0.42 | 1.245 | 1.245 | 1.2 | 570 |
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
