Premium
K and S AG (1SDF)
BIT
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 | -0.32 | -2.36686390533 | 13.52 | 13.52 | 13.155 | 702 | 13.21476651 | DE |
| 4 | -0.05 | -0.377358490566 | 13.25 | 13.71 | 12.135 | 1053 | 12.96717546 | DE |
| 12 | 2.09 | 18.8118811881 | 11.11 | 13.71 | 10.49 | 790 | 12.79425009 | DE |
| 26 | 2.96 | 28.90625 | 10.24 | 13.71 | 10.24 | 568 | 12.42812569 | DE |
| 52 | 0.1 | 0.763358778626 | 13.1 | 15 | 10.24 | 669 | 12.81195218 | DE |
| 156 | -9.85 | -42.7331887202 | 23.05 | 36.06 | 10.24 | 1037 | 21.02920171 | DE |
| 260 | 6.186 | 88.1950384944 | 7.014 | 36.06 | 5.022 | 1209 | 14.80307051 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741107300 | 13.2 | -0.3 | -2.19 | 13.2 | 13.2 | 13.2 | 2144 |
| 1741020900 | 13.495 | 0.34 | 2.58 | 13.495 | 13.495 | 13.495 | 38 |
| 1740761700 | 13.155 | -0.06 | -0.42 | 13.155 | 13.155 | 13.155 | 630 |
| 1740675300 | 13.21 | -0.31 | -2.29 | 13.21 | 13.21 | 13.21 | 500 |
| 1740588900 | 13.52 | -0.08 | -0.59 | 13.52 | 13.52 | 13.52 | 200 |
| 1740502500 | 13.6 | 0.3 | 2.22 | 13.31 | 13.71 | 13.31 | 2060 |
| 1740416100 | 13.305 | 0.14 | 1.03 | 13.305 | 13.305 | 13.305 | 390 |
| 1740156900 | 13.17 | 0.16 | 1.27 | 13.055 | 13.17 | 13.055 | 2320 |
| 1740070500 | 13.005 | 0 | 0.00 | 13.005 | 13.005 | 13.005 | 0 |
| 1739984100 | 13.005 | 0 | 0.00 | 13.005 | 13.005 | 13.005 | 0 |
| 1739897700 | 13.005 | 0.33 | 2.56 | 12.805 | 13.005 | 12.805 | 1809 |
| 1739811300 | 12.68 | 0 | 0.00 | 12.68 | 12.68 | 12.68 | 0 |
| 1739552100 | 12.68 | 0.05 | 0.44 | 12.45 | 12.68 | 12.445 | 2431 |
| 1739465700 | 12.625 | 0 | 0.00 | 12.625 | 12.625 | 12.625 | 0 |
| 1739379300 | 12.625 | -0.09 | -0.67 | 12.725 | 12.725 | 12.625 | 338 |
| 1739292900 | 12.71 | 0.23 | 1.80 | 12.64 | 12.895 | 12.64 | 1639 |
| 1739206500 | 12.485 | 0.3 | 2.42 | 12.485 | 12.485 | 12.485 | 10 |
| 1738947300 | 12.19 | -1.26 | -9.37 | 12.585 | 12.6 | 12.135 | 2137 |
| 1738860900 | 13.45 | 0.2 | 1.51 | 13.45 | 13.45 | 13.45 | 1 |
| 1738774500 | 13.25 | -0.3 | -2.21 | 13.25 | 13.25 | 13.25 | 200 |
| 1738688100 | 13.55 | 0.4 | 3.00 | 13.44 | 13.55 | 13.44 | 201 |
| 1738601700 | 13.155 | -0.19 | -1.42 | 13.185 | 13.2 | 13.155 | 1248 |
| 1738342500 | 13.345 | -0.11 | -0.78 | 13.32 | 13.415 | 13.32 | 1135 |
| 1738256100 | 13.45 | 0.33 | 2.52 | 13.3 | 13.525 | 13.3 | 1892 |
| 1738169700 | 13.12 | 0.56 | 4.46 | 13.02 | 13.12 | 13.02 | 300 |
| 1738083300 | 12.56 | 0 | 0.00 | 12.56 | 12.56 | 12.56 | 0 |
| 1737996900 | 12.56 | 0 | 0.00 | 12.56 | 12.56 | 12.56 | 0 |
| 1737737700 | 12.56 | 0.06 | 0.48 | 12.56 | 12.56 | 12.56 | 330 |
| 1737651300 | 12.5 | 0.9 | 7.76 | 12.48 | 12.5 | 12.48 | 1200 |
| 1737564900 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1737478500 | 11.6 | 0.16 | 1.44 | 11.43 | 11.65 | 11.43 | 907 |
| 1737392100 | 11.435 | 0 | 0.00 | 11.435 | 11.435 | 11.435 | 0 |
| 1737132900 | 11.435 | 0.63 | 5.83 | 11.43 | 11.435 | 11.43 | 106 |
| 1737046500 | 10.805 | 0 | 0.00 | 10.805 | 10.805 | 10.805 | 0 |
| 1736960100 | 10.805 | 0 | 0.00 | 10.805 | 10.805 | 10.805 | 0 |
| 1736873700 | 10.805 | 0 | 0.00 | 10.805 | 10.805 | 10.805 | 0 |
| 1736787300 | 10.805 | 0 | 0.00 | 10.805 | 10.805 | 10.805 | 0 |
| 1736528100 | 10.805 | 0 | 0.00 | 10.805 | 10.805 | 10.805 | 0 |
| 1736441700 | 10.805 | 0 | 0.00 | 10.805 | 10.805 | 10.805 | 0 |
| 1736355300 | 10.805 | 0 | 0.00 | 10.805 | 10.805 | 10.805 | 0 |
| 1736268900 | 10.805 | 0 | 0.00 | 10.805 | 10.805 | 10.805 | 0 |
| 1736182500 | 10.805 | 0.13 | 1.17 | 10.805 | 10.805 | 10.805 | 82 |
| 1735923300 | 10.68 | 0.18 | 1.71 | 10.68 | 10.68 | 10.68 | 500 |
| 1735836900 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1735577700 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1735318500 | 10.5 | 0.01 | 0.10 | 10.5 | 10.5 | 10.5 | 155 |
| 1734972900 | 10.49 | -0.01 | -0.10 | 10.49 | 10.49 | 10.49 | 100 |
| 1734713700 | 10.5 | -0.23 | -2.10 | 10.5 | 10.5 | 10.5 | 58 |
| 1734627300 | 10.725 | -0.28 | -2.50 | 10.77 | 10.77 | 10.725 | 502 |
| 1734540900 | 11 | -0.12 | -1.08 | 11 | 11 | 11 | 50 |
| 1734454500 | 11.12 | 0.56 | 5.30 | 11.11 | 11.12 | 11.11 | 450 |
| 1734336000 | 10.56 | 0 | 0.00 | 10.56 | 10.56 | 10.56 | 0 |
| 1734076800 | 10.56 | 0 | 0.00 | 10.56 | 10.56 | 10.56 | 0 |
| 1733990400 | 10.56 | 0 | 0.00 | 10.56 | 10.56 | 10.56 | 0 |
| 1733904000 | 10.56 | 0 | 0.00 | 10.56 | 10.56 | 10.56 | 0 |
| 1733817600 | 10.56 | 0 | 0.00 | 10.56 | 10.56 | 10.56 | 0 |
| 1733731200 | 10.56 | 0 | 0.00 | 10.56 | 10.56 | 10.56 | 0 |
| 1733472000 | 10.56 | 0 | 0.00 | 10.56 | 10.56 | 10.56 | 0 |
| 1733385600 | 10.56 | 0 | 0.00 | 10.56 | 10.56 | 10.56 | 0 |
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
