Premium
KMD Brands Limited (KMD)
ASX
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 | -0.03 | -7.59493670886 | 0.395 | 0.4 | 0.37 | 189089 | 0.38086834 | DE |
| 4 | 0.005 | 1.38888888889 | 0.36 | 0.4 | 0.35 | 219921 | 0.37583918 | DE |
| 12 | -0.08 | -17.9775280899 | 0.445 | 0.445 | 0.35 | 334549 | 0.38955465 | DE |
| 26 | 0.03 | 8.9552238806 | 0.335 | 0.545 | 0.33 | 350350 | 0.41232957 | DE |
| 52 | -0.34 | -48.2269503546 | 0.705 | 0.705 | 0.315 | 470084 | 0.44231353 | DE |
| 156 | -1.035 | -73.9285714286 | 1.4 | 1.415 | 0.315 | 344923 | 0.73039133 | DE |
| 260 | -2.825 | -88.5579937304 | 3.19 | 3.59 | 0.315 | 808212 | 1.02227129 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736140500 | 0.39 | 0.015 | 4.00 | 0.37 | 0.4 | 0.37 | 148109 |
| 1735881300 | 0.375 | 0 | 0.00 | 0.39 | 0.4 | 0.375 | 377902 |
| 1735794900 | 0.375 | -0.015 | -3.85 | 0.38 | 0.38 | 0.37 | 82550 |
| 1735617660 | 0.39 | -0.005 | -1.27 | 0.395 | 0.4 | 0.38 | 147794 |
| 1735535700 | 0.395 | 0.02 | 5.33 | 0.375 | 0.3975 | 0.375 | 347707 |
| 1735276500 | 0.375 | -0.0125 | -3.23 | 0.385 | 0.385 | 0.37 | 40495 |
| 1735014060 | 0.3875 | 0.0125 | 3.33 | 0.39 | 0.3925 | 0.385 | 192990 |
| 1734930900 | 0.375 | 0.008 | 2.18 | 0.37 | 0.38 | 0.37 | 162503 |
| 1734671700 | 0.367 | -0.008 | -2.13 | 0.37 | 0.375 | 0.36 | 373197 |
| 1734585300 | 0.375 | -0.015 | -3.85 | 0.39 | 0.39 | 0.37 | 82222 |
| 1734498900 | 0.39 | 0.025 | 6.85 | 0.37 | 0.3975 | 0.365 | 583780 |
| 1734412500 | 0.365 | 0.01 | 2.82 | 0.37 | 0.375 | 0.3625 | 300147 |
| 1734326100 | 0.355 | -0.005 | -1.39 | 0.36 | 0.37 | 0.355 | 85709 |
| 1734066900 | 0.36 | -0.005 | -1.37 | 0.355 | 0.365 | 0.355 | 320854 |
| 1733980500 | 0.365 | 0.005 | 1.39 | 0.36 | 0.37 | 0.355 | 96059 |
| 1733894100 | 0.36 | 0 | 0.00 | 0.35 | 0.36 | 0.35 | 161720 |
| 1733807700 | 0.36 | -0.005 | -1.37 | 0.36 | 0.365 | 0.355 | 234927 |
| 1733721300 | 0.365 | 0.005 | 1.39 | 0.38 | 0.38 | 0.36 | 486530 |
| 1733462100 | 0.36 | -0.01 | -2.70 | 0.36 | 0.3725 | 0.36 | 175634 |
| 1733375700 | 0.37 | -0.005 | -1.33 | 0.375 | 0.375 | 0.365 | 223197 |
| 1733289300 | 0.375 | -0.005 | -1.32 | 0.3775 | 0.38 | 0.37 | 136697 |
| 1733202900 | 0.38 | 0.005 | 1.33 | 0.365 | 0.38 | 0.365 | 81561 |
| 1733116500 | 0.375 | 0.005 | 1.35 | 0.37 | 0.38 | 0.37 | 364108 |
| 1732857300 | 0.37 | 0 | 0.00 | 0.375 | 0.38 | 0.37 | 169684 |
| 1732770900 | 0.37 | -0.0075 | -1.99 | 0.375 | 0.3775 | 0.37 | 13146 |
| 1732684500 | 0.3775 | 0.005 | 1.34 | 0.375 | 0.38 | 0.3675 | 164231 |
| 1732598100 | 0.3725 | -0.0075 | -1.97 | 0.38 | 0.38 | 0.3675 | 448822 |
| 1732511700 | 0.38 | 0.015 | 4.11 | 0.365 | 0.385 | 0.365 | 608878 |
| 1732252500 | 0.365 | -0.0125 | -3.31 | 0.375 | 0.385 | 0.365 | 302363 |
| 1732166100 | 0.3775 | -0.0025 | -0.66 | 0.385 | 0.385 | 0.3725 | 322193 |
| 1732079700 | 0.38 | 0.005 | 1.33 | 0.375 | 0.385 | 0.37 | 657190 |
| 1731993300 | 0.375 | -0.015 | -3.85 | 0.39 | 0.39 | 0.375 | 279779 |
| 1731906900 | 0.39 | 0 | 0.00 | 0.385 | 0.3925 | 0.38 | 767741 |
| 1731647700 | 0.39 | 0.01 | 2.63 | 0.385 | 0.39 | 0.38 | 573371 |
| 1731561300 | 0.38 | 0 | 0.00 | 0.375 | 0.385 | 0.375 | 440809 |
| 1731474900 | 0.38 | -0.0125 | -3.18 | 0.39 | 0.395 | 0.375 | 2213169 |
| 1731388500 | 0.3925 | 0.01 | 2.61 | 0.38 | 0.3925 | 0.375 | 267263 |
| 1731302100 | 0.3825 | -0.0025 | -0.65 | 0.385 | 0.39 | 0.375 | 399795 |
| 1731042900 | 0.385 | -0.015 | -3.75 | 0.4 | 0.4025 | 0.38 | 626802 |
| 1730956500 | 0.4 | -0.0125 | -3.03 | 0.4025 | 0.4025 | 0.39 | 254012 |
| 1730870100 | 0.4125 | 0.0125 | 3.12 | 0.4 | 0.4175 | 0.4 | 91410 |
| 1730783700 | 0.4 | -0.01 | -2.44 | 0.4099999 | 0.4099999 | 0.4 | 66778 |
| 1730697300 | 0.4099999 | 0.0099999 | 2.50 | 0.4 | 0.4099999 | 0.4 | 107189 |
| 1730438100 | 0.4 | 0.005 | 1.27 | 0.3975 | 0.4 | 0.39 | 142668 |
| 1730351700 | 0.395 | -0.005 | -1.25 | 0.395 | 0.395 | 0.3875 | 158614 |
| 1730265300 | 0.4 | 0 | 0.00 | 0.4 | 0.405 | 0.3975 | 495475 |
| 1730178900 | 0.4 | -0.0025 | -0.62 | 0.4099999 | 0.4099999 | 0.395 | 310176 |
| 1730092500 | 0.4025 | -0.0075 | -1.83 | 0.405 | 0.4099999 | 0.4 | 213618 |
| 1729833300 | 0.4099999 | -0.005 | -1.20 | 0.405 | 0.415 | 0.405 | 281955 |
| 1729746900 | 0.415 | 0 | 0.00 | 0.42 | 0.42 | 0.4099999 | 315612 |
| 1729660500 | 0.415 | 0 | 0.00 | 0.43 | 0.43 | 0.4099999 | 765996 |
| 1729574100 | 0.415 | -0.0125 | -2.92 | 0.43 | 0.43 | 0.415 | 175339 |
| 1729487700 | 0.4275 | 0.0025 | 0.59 | 0.43 | 0.44 | 0.425 | 406156 |
| 1729228500 | 0.425 | -0.01 | -2.30 | 0.44 | 0.44 | 0.425 | 258390 |
| 1729142100 | 0.435 | 0.015 | 3.57 | 0.43 | 0.435 | 0.43 | 1011098 |
| 1729055700 | 0.42 | -0.02 | -4.55 | 0.435 | 0.4375 | 0.42 | 308223 |
| 1728969300 | 0.44 | -0.005 | -1.12 | 0.445 | 0.445 | 0.435 | 244949 |
| 1728882900 | 0.445 | 0.005 | 1.14 | 0.45 | 0.45 | 0.44 | 233755 |
| 1728623700 | 0.44 | -0.015 | -3.30 | 0.45 | 0.45 | 0.44 | 240308 |
| 1728537300 | 0.455 | -0.01 | -2.15 | 0.47 | 0.47 | 0.445 | 643655 |
| 1728450900 | 0.465 | 0.01 | 2.20 | 0.455 | 0.475 | 0.455 | 394139 |
| 1728364500 | 0.455 | 0.005 | 1.11 | 0.4525 | 0.455 | 0.445 | 140636 |
| 1728278100 | 0.45 | 0.0025 | 0.56 | 0.445 | 0.455 | 0.44 | 560538 |
| 1728022500 | 0.4475 | -0.0075 | -1.65 | 0.45 | 0.46 | 0.445 | 320045 |
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
