Premium
Kelly Partners Group Holdings Limited (KPG)
ASX
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 | -0.6 | -5.58139534884 | 10.75 | 11.05 | 10.03 | 56720 | 10.54695863 | DE |
| 4 | 0.35 | 3.57142857143 | 9.8 | 11.08 | 9.65 | 50170 | 10.26450829 | DE |
| 12 | 2.06 | 25.4635352287 | 8.09 | 11.08 | 7.955 | 36003 | 9.52755689 | DE |
| 26 | 2.61 | 34.6153846154 | 7.54 | 11.08 | 7.06 | 30989 | 8.74610579 | DE |
| 52 | 5.06 | 99.4106090373 | 5.09 | 11.08 | 5.05 | 32279 | 7.63129713 | DE |
| 156 | 5.65 | 125.555555556 | 4.5 | 11.08 | 3.48 | 24160 | 5.91696912 | DE |
| 260 | 9.16 | 925.252525253 | 0.99 | 11.08 | 0.6 | 29917 | 4.13200625 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736486100 | 10.15 | -0.37 | -3.52 | 10.4 | 10.4 | 10.13 | 48356 |
| 1736399700 | 10.52 | -0.04 | -0.38 | 10.6 | 10.7 | 10.37 | 24938 |
| 1736313300 | 10.56 | -0.13 | -1.22 | 10.7 | 10.72 | 10.47 | 28996 |
| 1736226900 | 10.69 | 0.42 | 4.09 | 10.88 | 10.88 | 10.43 | 27510 |
| 1736140500 | 10.27 | -0.49 | -4.55 | 10.68 | 10.87 | 10.03 | 87518 |
| 1735881300 | 10.76 | 0.16 | 1.51 | 10.5 | 11 | 10.5 | 78264 |
| 1735794900 | 10.6 | 0.1 | 0.95 | 10.75 | 11.05 | 10.3 | 61314 |
| 1735617660 | 10.5 | -0.11 | -1.04 | 10.95 | 11 | 10.44 | 37258 |
| 1735535700 | 10.61 | -0.1 | -0.93 | 10.65 | 11.08 | 10.43 | 48734 |
| 1735276500 | 10.71 | 0.81 | 8.18 | 10 | 10.71 | 10 | 61092 |
| 1735014060 | 9.9 | -0.16 | -1.59 | 10.1 | 10.2 | 9.82 | 13093 |
| 1734930900 | 10.06 | 0.02 | 0.20 | 10.05 | 10.19 | 9.93 | 34640 |
| 1734671700 | 10.04 | 0.25 | 2.55 | 9.7899999 | 10.2 | 9.7899999 | 68480 |
| 1734585300 | 9.7899999 | -0.09 | -0.91 | 9.9 | 10.09 | 9.65 | 39930 |
| 1734498900 | 9.88 | 0 | 0.00 | 10.05 | 10.15 | 9.83 | 46615 |
| 1734412500 | 9.88 | -0.08 | -0.80 | 9.99 | 10.01 | 9.78 | 56850 |
| 1734326100 | 9.96 | -0.02 | -0.20 | 10.06 | 10.07 | 9.84 | 49342 |
| 1734066900 | 9.98 | -0.01 | -0.10 | 10.1 | 10.5 | 9.98 | 85595 |
| 1733980500 | 9.99 | 0.39 | 4.06 | 9.8 | 10 | 9.76 | 27656 |
| 1733894100 | 9.6 | -0.1 | -1.03 | 9.91 | 9.95 | 9.6 | 39654 |
| 1733807700 | 9.7 | -0.2 | -2.02 | 9.91 | 9.94 | 9.5399999 | 49136 |
| 1733721300 | 9.9 | 0.3 | 3.13 | 9.69 | 9.91 | 9.67 | 45782 |
| 1733462100 | 9.6 | 0.14 | 1.48 | 9.65 | 9.7 | 9.46 | 41883 |
| 1733375700 | 9.46 | 0.03 | 0.32 | 9.59 | 9.7 | 9.41 | 38752 |
| 1733289300 | 9.43 | -0.16 | -1.67 | 9.67 | 9.78 | 9.43 | 46478 |
| 1733202900 | 9.59 | 0.15 | 1.59 | 9.5 | 9.69 | 9.5 | 31352 |
| 1733116500 | 9.44 | 0 | 0.00 | 9.46 | 9.53 | 9.3 | 34502 |
| 1732857300 | 9.44 | 0.46 | 5.12 | 8.95 | 9.55 | 8.95 | 34407 |
| 1732770900 | 8.98 | -0.26 | -2.81 | 9.22 | 9.24 | 8.93 | 77587 |
| 1732684500 | 9.24 | -0.5 | -5.13 | 9.6 | 9.65 | 9.19 | 57697 |
| 1732598100 | 9.74 | 0.52 | 5.64 | 9.4 | 9.83 | 9.39 | 50277 |
| 1732511700 | 9.22 | 0.12 | 1.32 | 9.19 | 9.46 | 9.16 | 15854 |
| 1732252500 | 9.1 | 0.18 | 2.02 | 9.2 | 9.3 | 8.99 | 18204 |
| 1732166100 | 8.92 | -0.38 | -4.09 | 9.1 | 9.26 | 8.91 | 45272 |
| 1732079700 | 9.3 | 0.37 | 4.14 | 9.35 | 9.35 | 8.83 | 32817 |
| 1731993300 | 8.93 | -0.07 | -0.78 | 9.1 | 9.17 | 8.8 | 44738 |
| 1731906900 | 9 | -0.16 | -1.75 | 9.39 | 9.5 | 9 | 28587 |
| 1731647700 | 9.16 | 0.18 | 2.00 | 8.93 | 9.41 | 8.93 | 16162 |
| 1731561300 | 8.98 | 0.39 | 4.54 | 8.65 | 8.98 | 8.65 | 17747 |
| 1731474900 | 8.59 | -0.07 | -0.81 | 8.78 | 8.7899999 | 8.55 | 15739 |
| 1731388500 | 8.66 | -0.09 | -1.03 | 8.74 | 8.78 | 8.6 | 18911 |
| 1731302100 | 8.75 | 0.44 | 5.29 | 8.45 | 8.785 | 8.31 | 18716 |
| 1731042900 | 8.31 | -0.04 | -0.48 | 8.47 | 8.5 | 8.31 | 17259 |
| 1730956500 | 8.35 | -0.05 | -0.60 | 8.35 | 8.47 | 8.2 | 13985 |
| 1730870100 | 8.4 | 0.1 | 1.20 | 8.3 | 8.48 | 8.3 | 9797 |
| 1730783700 | 8.3 | -0.09 | -1.07 | 8.24 | 8.38 | 8.24 | 7789 |
| 1730697300 | 8.39 | 0.11 | 1.33 | 8.4 | 8.4 | 8.19 | 8013 |
| 1730438100 | 8.28 | 0.07 | 0.85 | 8.32 | 8.33 | 7.955 | 89338 |
| 1730351700 | 8.21 | -0.13 | -1.56 | 8.45 | 8.45 | 8.13 | 30494 |
| 1730265300 | 8.34 | -0.05 | -0.60 | 8.26 | 8.4 | 8.17 | 26792 |
| 1730178900 | 8.39 | 0.05 | 0.60 | 8.28 | 8.43 | 8.28 | 25166 |
| 1730092500 | 8.34 | -0.04 | -0.48 | 8.2 | 8.39 | 8.2 | 18288 |
| 1729833300 | 8.38 | 0.08 | 0.96 | 8.34 | 8.46 | 8.2 | 10640 |
| 1729746900 | 8.3 | -0.1 | -1.19 | 8.48 | 8.5 | 8.22 | 15334 |
| 1729660500 | 8.4 | 0.22 | 2.69 | 8.19 | 8.4 | 8.1 | 19872 |
| 1729574100 | 8.18 | -0.36 | -4.22 | 8.46 | 8.5 | 8.18 | 9729 |
| 1729487700 | 8.5399999 | 0.06 | 0.71 | 8.35 | 8.65 | 8.35 | 14227 |
| 1729228500 | 8.48 | 0.09 | 1.07 | 8.4 | 8.64 | 8.22 | 32756 |
| 1729142100 | 8.39 | 0.66 | 8.54 | 8.09 | 8.39 | 8 | 29547 |
| 1729055700 | 7.73 | -0.31 | -3.86 | 8.09 | 8.09 | 7.73 | 23808 |
| 1728969300 | 8.0399999 | 0.09 | 1.13 | 8.11 | 8.14 | 7.95 | 16220 |
| 1728882900 | 7.95 | -0.01 | -0.13 | 8.1 | 8.14 | 7.9 | 23642 |
| 1728623700 | 7.96 | 0.04 | 0.51 | 7.9 | 8.06 | 7.9 | 8212 |
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
