Premium
Korvest Limited (KOV)
ASX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.925 | -14.0963855422 | 20.75 | 21.16 | 17.45 | 14851 | 18.78756899 | DE |
| 4 | -2.115 | -10.6068204614 | 19.94 | 21.49 | 17.45 | 16450 | 19.66898028 | DE |
| 12 | 2.575 | 16.8852459016 | 15.25 | 21.49 | 14.93 | 12550 | 18.25812709 | DE |
| 26 | 3.855 | 27.5948460988 | 13.97 | 21.49 | 13.15 | 11279 | 16.84165693 | DE |
| 52 | 6.785 | 61.4583333333 | 11.04 | 21.49 | 10.9 | 9476 | 15.33584284 | DE |
| 156 | 10.415 | 140.553306343 | 7.41 | 21.49 | 7.41 | 10110 | 11.15699537 | DE |
| 260 | 12.875 | 260.101010101 | 4.95 | 21.49 | 4.95 | 9131 | 9.87768586 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782972900 | 17.76 | -0.04 | -0.22 | 17.69 | 18.1 | 17.51 | 14734 |
| 1782886500 | 17.8 | -1.31 | -6.86 | 19.285 | 19.285 | 17.45 | 39369 |
| 1782800100 | 19.11 | -0.45 | -2.30 | 19.575 | 19.575 | 19.11 | 3167 |
| 1782713700 | 19.56 | -0.24 | -1.21 | 19.5 | 19.93 | 19.5 | 10723 |
| 1782454500 | 19.8 | -0.69 | -3.37 | 20.2 | 20.34 | 19.62 | 8935 |
| 1782368100 | 20.49 | -0.59 | -2.80 | 20.75 | 21.16 | 19.7 | 12059 |
| 1782281700 | 21.08 | -0.21 | -0.99 | 20.75 | 21.16 | 20.75 | 8304 |
| 1782195300 | 21.29 | -0.2 | -0.93 | 21.49 | 21.49 | 20.76 | 12709 |
| 1782108900 | 21.49 | 1.44 | 7.18 | 20 | 21.49 | 20 | 28971 |
| 1781849700 | 20.05 | 0.64 | 3.30 | 19.3 | 20.17 | 19.1 | 36269 |
| 1781763300 | 19.41 | 0.24 | 1.25 | 19.25 | 19.41 | 19.07 | 20917 |
| 1781676900 | 19.17 | -0.08 | -0.42 | 19.49 | 19.49 | 18.55 | 9540 |
| 1781590500 | 19.25 | 0.77 | 4.17 | 18.64 | 19.4 | 18.24 | 13063 |
| 1781504100 | 18.48 | -0.09 | -0.48 | 18.53 | 18.88 | 17.62 | 18697 |
| 1781244900 | 18.57 | -0.67 | -3.48 | 19.24 | 19.625 | 17.61 | 22237 |
| 1781158500 | 19.24 | -0.58 | -2.93 | 19.4 | 19.4 | 19.075 | 4479 |
| 1781072100 | 19.82 | -0.31 | -1.54 | 20.24 | 20.24 | 19.07 | 2973 |
| 1780985700 | 20.13 | -0.26 | -1.28 | 20.05 | 20.24 | 18.9 | 13453 |
| 1780640100 | 20.39 | 0.34 | 1.70 | 20.14 | 20.49 | 20.13 | 18683 |
| 1780553700 | 20.05 | 0.18 | 0.91 | 19.94 | 20.25 | 19.94 | 28007 |
| 1780467300 | 19.87 | -0.22 | -1.10 | 19.94 | 20.58 | 19.57 | 8195 |
| 1780380900 | 20.09 | 0.42 | 2.14 | 20.01 | 20.47 | 19.57 | 24477 |
| 1780294500 | 19.67 | 0.87 | 4.63 | 18.89 | 21.15 | 18.89 | 26460 |
| 1780035300 | 18.8 | 0.75 | 4.16 | 18.05 | 19.2 | 17.95 | 21374 |
| 1779948900 | 18.05 | 0.05 | 0.28 | 18 | 18.22 | 17.7 | 11306 |
| 1779862500 | 18 | 0.52 | 2.97 | 17.48 | 18 | 17.48 | 59230 |
| 1779776100 | 17.48 | 0.41 | 2.40 | 17.28 | 18 | 16.91 | 13271 |
| 1779689700 | 17.07 | 0.26 | 1.55 | 17.05 | 17.3 | 16.95 | 17080 |
| 1779430500 | 16.81 | 0.61 | 3.77 | 16.399999 | 17.3 | 16.399999 | 18204 |
| 1779344100 | 16.2 | 0.29 | 1.82 | 16.1 | 16.399999 | 15.97 | 8137 |
| 1779257700 | 15.91 | -0.24 | -1.49 | 16.3 | 16.3 | 15.87 | 19480 |
| 1779171300 | 16.149999 | -0.14 | -0.86 | 16.399999 | 16.44 | 16.11 | 1197 |
| 1779084900 | 16.29 | -0.27 | -1.63 | 16.559999 | 16.719999 | 15.89 | 16413 |
| 1778825700 | 16.559999 | 0.26 | 1.60 | 16.329999 | 16.8 | 16.329999 | 58946 |
| 1778739300 | 16.3 | 0.25 | 1.56 | 16.149999 | 16.3 | 15.78 | 21600 |
| 1778652900 | 16.05 | -0.15 | -0.93 | 16.1 | 16.149999 | 15.76 | 9806 |
| 1778566500 | 16.2 | 0.56 | 3.58 | 15.45 | 16.2 | 15.31 | 16658 |
| 1778480100 | 15.64 | -0.18 | -1.14 | 15.7 | 15.7 | 15.63 | 10207 |
| 1778220900 | 15.82 | 0.32 | 2.06 | 15.52 | 15.82 | 15.51 | 437 |
| 1778134500 | 15.5 | -0.01 | -0.06 | 15.5 | 15.67 | 15.5 | 199 |
| 1778048100 | 15.51 | 0.04 | 0.26 | 15.47 | 15.89 | 15.47 | 515 |
| 1777961700 | 15.47 | 0.47 | 3.13 | 15 | 15.87 | 15 | 4122 |
| 1777875300 | 15 | -0.58 | -3.72 | 15.6 | 15.61 | 15 | 2399 |
| 1777616100 | 15.58 | -0.36 | -2.26 | 15.93 | 15.93 | 15.55 | 1408 |
| 1777529700 | 15.94 | 0.3 | 1.92 | 15.69 | 15.98 | 15.51 | 1341 |
| 1777443300 | 15.64 | -0.2 | -1.26 | 15.83 | 15.83 | 15.38 | 1832 |
| 1777356900 | 15.84 | 0.17 | 1.08 | 15.67 | 15.84 | 15.67 | 126 |
| 1777270500 | 15.67 | 0.02 | 0.13 | 15.65 | 15.9 | 15.4 | 8214 |
| 1777011300 | 15.65 | 0.01 | 0.06 | 15.54 | 15.72 | 15.54 | 1483 |
| 1776924900 | 15.64 | 0.58 | 3.85 | 15.64 | 15.64 | 15.64 | 951 |
| 1776838500 | 15.06 | -0.26 | -1.70 | 15.5 | 15.52 | 15.06 | 315 |
| 1776752100 | 15.32 | -0.14 | -0.91 | 15.595 | 15.65 | 15.3 | 2934 |
| 1776665700 | 15.46 | 0.16 | 1.05 | 15.3 | 15.78 | 15.1 | 2693 |
| 1776406500 | 15.3 | 0.15 | 0.99 | 15.3 | 15.3 | 15.175 | 2008 |
| 1776320100 | 15.15 | 0.15 | 1.00 | 15 | 15.3 | 15 | 654 |
| 1776233700 | 15 | -0.55 | -3.54 | 15.46 | 15.46 | 15 | 3926 |
| 1776147300 | 15.55 | 0.12 | 0.78 | 15.37 | 15.55 | 15.33 | 4509 |
| 1776060900 | 15.43 | 0.35 | 2.32 | 15.25 | 15.68 | 14.93 | 9114 |
| 1775801700 | 15.08 | 0 | 0.00 | 15.08 | 15.08 | 15.08 | 0 |
| 1775715300 | 15.08 | -0.22 | -1.44 | 15.25 | 15.58 | 15.08 | 4127 |
| 1775628900 | 15.3 | 0.36 | 2.41 | 15.44 | 15.55 | 15.3 | 2908 |
| 1775542500 | 14.94 | 0.53 | 3.68 | 14.39 | 15.08 | 14.39 | 11410 |
| 1775106900 | 14.41 | 0 | 0.00 | 14.41 | 14.76 | 13.86 | 15773 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
