Premium
Kina Securities Limited (KSL)
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 | -0.06 | -5.30973451327 | 1.13 | 1.155 | 1.05 | 273382 | 1.09627303 | DE |
| 4 | -0.07 | -6.14035087719 | 1.14 | 1.205 | 1.05 | 170830 | 1.13479775 | DE |
| 12 | 0.01 | 0.943396226415 | 1.06 | 1.205 | 1.05 | 147132 | 1.12409815 | DE |
| 26 | 0.065 | 6.46766169154 | 1.005 | 1.205 | 0.98 | 171243 | 1.06492634 | DE |
| 52 | 0.245 | 29.696969697 | 0.825 | 1.205 | 0.825 | 256026 | 0.98674604 | DE |
| 156 | 0.205 | 23.6994219653 | 0.865 | 1.205 | 0.71 | 261170 | 0.86954357 | DE |
| 260 | 0 | 0 | 1.07 | 1.205 | 0.57 | 347309 | 0.89310077 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741756500 | 1.06 | -0.02 | -1.85 | 1.09 | 1.09 | 1.05 | 380784 |
| 1741670100 | 1.08 | -0.02 | -1.82 | 1.12 | 1.12 | 1.05 | 339434 |
| 1741583700 | 1.1 | -0.01 | -0.45 | 1.12 | 1.1299999 | 1.09 | 487635 |
| 1741324500 | 1.105 | -0.02 | -1.34 | 1.11 | 1.12 | 1.1 | 153209 |
| 1741238100 | 1.12 | 0.02 | 1.82 | 1.11 | 1.135 | 1.105 | 46410 |
| 1741151700 | 1.1 | -0.08 | -6.38 | 1.1299999 | 1.135 | 1.07 | 340222 |
| 1741065300 | 1.175 | 0.01 | 0.43 | 1.17 | 1.205 | 1.17 | 369092 |
| 1740978900 | 1.17 | -0.01 | -0.43 | 1.19 | 1.19 | 1.165 | 93568 |
| 1740719700 | 1.175 | -0 | -0.21 | 1.15 | 1.185 | 1.145 | 255385 |
| 1740633300 | 1.1775 | 0.03 | 2.39 | 1.16 | 1.18 | 1.15 | 201757 |
| 1740546900 | 1.15 | 0.01 | 0.88 | 1.1399999 | 1.155 | 1.135 | 113144 |
| 1740460500 | 1.1399999 | 0 | 0.00 | 1.16 | 1.16 | 1.135 | 101403 |
| 1740374100 | 1.1399999 | 0.02 | 1.79 | 1.15 | 1.18 | 1.125 | 201099 |
| 1740114900 | 1.12 | -0.04 | -3.03 | 1.16 | 1.16 | 1.12 | 56340 |
| 1740028500 | 1.155 | -0.01 | -0.43 | 1.165 | 1.165 | 1.135 | 75630 |
| 1739942100 | 1.16 | -0.01 | -0.43 | 1.155 | 1.17 | 1.1399999 | 105321 |
| 1739855700 | 1.165 | -0.01 | -0.43 | 1.17 | 1.17 | 1.155 | 52922 |
| 1739769300 | 1.17 | 0.02 | 1.74 | 1.165 | 1.18 | 1.16 | 122129 |
| 1739510100 | 1.15 | 0.01 | 1.32 | 1.1299999 | 1.16 | 1.1299999 | 202952 |
| 1739423700 | 1.135 | 0 | 0.00 | 1.145 | 1.145 | 1.12 | 71719 |
| 1739337300 | 1.135 | 0 | 0.00 | 1.1399999 | 1.145 | 1.1299999 | 27226 |
| 1739250900 | 1.135 | -0.02 | -1.30 | 1.135 | 1.145 | 1.12 | 69502 |
| 1739164500 | 1.15 | 0.01 | 0.88 | 1.1399999 | 1.15 | 1.1299999 | 103787 |
| 1738905300 | 1.1399999 | 0.01 | 0.88 | 1.15 | 1.15 | 1.135 | 72758 |
| 1738818900 | 1.1299999 | -0.01 | -0.88 | 1.1399999 | 1.145 | 1.1299999 | 138547 |
| 1738732500 | 1.1399999 | 0.01 | 1.33 | 1.12 | 1.1399999 | 1.12 | 46726 |
| 1738646100 | 1.125 | 0.01 | 0.90 | 1.11 | 1.135 | 1.11 | 90968 |
| 1738559700 | 1.115 | 0 | 0.00 | 1.12 | 1.125 | 1.105 | 138857 |
| 1738300500 | 1.115 | -0.01 | -0.89 | 1.1299999 | 1.1299999 | 1.1075 | 373578 |
| 1738214100 | 1.125 | -0.01 | -0.44 | 1.1299999 | 1.1299999 | 1.115 | 56080 |
| 1738127700 | 1.1299999 | 0 | 0.44 | 1.1299999 | 1.1299999 | 1.115 | 281386 |
| 1738041300 | 1.125 | 0 | 0.45 | 1.1299999 | 1.1299999 | 1.11 | 44103 |
| 1737695700 | 1.12 | 0.01 | 0.45 | 1.125 | 1.1299999 | 1.115 | 68205 |
| 1737609300 | 1.115 | 0 | 0.45 | 1.11 | 1.125 | 1.1 | 57638 |
| 1737522900 | 1.11 | 0.01 | 0.45 | 1.1125 | 1.125 | 1.105 | 65813 |
| 1737436500 | 1.105 | -0.01 | -0.90 | 1.1399999 | 1.1399999 | 1.1 | 118600 |
| 1737350100 | 1.115 | 0 | 0.45 | 1.125 | 1.135 | 1.105 | 138819 |
| 1737090900 | 1.11 | 0 | 0.00 | 1.105 | 1.125 | 1.105 | 100698 |
| 1737004500 | 1.11 | 0 | 0.00 | 1.105 | 1.115 | 1.1 | 65240 |
| 1736918100 | 1.11 | -0.01 | -0.45 | 1.1125 | 1.12 | 1.1 | 16805 |
| 1736831700 | 1.115 | 0 | 0.45 | 1.11 | 1.12 | 1.095 | 215640 |
| 1736745300 | 1.11 | -0.01 | -0.89 | 1.09 | 1.1299999 | 1.09 | 55412 |
| 1736486100 | 1.12 | 0.01 | 0.45 | 1.1225 | 1.1299999 | 1.105 | 33691 |
| 1736399700 | 1.115 | -0.02 | -1.76 | 1.105 | 1.12 | 1.1 | 51495 |
| 1736313300 | 1.135 | 0.04 | 4.13 | 1.105 | 1.135 | 1.105 | 58429 |
| 1736226900 | 1.09 | -0.05 | -3.96 | 1.125 | 1.125 | 1.07 | 669184 |
| 1736140500 | 1.135 | 0.01 | 0.44 | 1.125 | 1.145 | 1.12 | 89617 |
| 1735881300 | 1.1299999 | -0.01 | -0.88 | 1.1399999 | 1.1399999 | 1.12 | 34131 |
| 1735794900 | 1.1399999 | 0 | 0.00 | 1.12 | 1.145 | 1.11 | 65767 |
| 1735617660 | 1.1399999 | 0 | 0.22 | 1.1299999 | 1.145 | 1.1299999 | 18150 |
| 1735535700 | 1.1375 | 0 | 0.22 | 1.12 | 1.1399999 | 1.12 | 41694 |
| 1735276500 | 1.135 | 0 | 0.00 | 1.1299999 | 1.16 | 1.12 | 268081 |
| 1735014060 | 1.135 | 0 | 0.00 | 1.135 | 1.135 | 1.11 | 216262 |
| 1734930900 | 1.135 | 0.02 | 2.25 | 1.11 | 1.1399999 | 1.1 | 264138 |
| 1734671700 | 1.11 | 0.01 | 0.91 | 1.12 | 1.12 | 1.08 | 153340 |
| 1734585300 | 1.1 | 0.02 | 1.85 | 1.065 | 1.11 | 1.065 | 410166 |
| 1734498900 | 1.08 | 0.02 | 1.89 | 1.06 | 1.08 | 1.06 | 129471 |
| 1734412500 | 1.06 | -0.01 | -0.47 | 1.06 | 1.065 | 1.05 | 165340 |
| 1734326100 | 1.065 | 0.01 | 0.95 | 1.05 | 1.07 | 1.05 | 152125 |
| 1734066900 | 1.055 | 0 | 0.00 | 1.06 | 1.06 | 1.05 | 165452 |
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
