Premium
KME Group Spa (KMER)
BIT
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.787401574803 | 1.27 | 1.31 | 1.27 | 42000 | 1.30039683 | DE |
| 4 | -0.09 | -6.56934306569 | 1.37 | 1.395 | 1.27 | 36113 | 1.33442373 | DE |
| 12 | -0.045 | -3.39622641509 | 1.325 | 1.42 | 1.27 | 9914 | 1.34042818 | DE |
| 26 | 0 | 0 | 1.28 | 1.42 | 1.21 | 14005 | 1.32462029 | DE |
| 52 | -0.195 | -13.2203389831 | 1.475 | 1.615 | 1.21 | 10137 | 1.37216676 | DE |
| 156 | 0.919 | 254.570637119 | 0.361 | 1.615 | 0.361 | 16158 | 1.17761601 | DE |
| 260 | 0.919 | 254.570637119 | 0.361 | 1.615 | 0.361 | 8823 | 1.17761601 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745596500 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
| 1745510100 | 1.28 | -0.03 | -2.29 | 1.28 | 1.28 | 1.28 | 3000 |
| 1745423700 | 1.31 | 0.01 | 0.77 | 1.27 | 1.31 | 1.27 | 11000 |
| 1745337300 | 1.3 | 0 | 0.00 | 1.27 | 1.3 | 1.27 | 112000 |
| 1744905300 | 1.3 | 0 | 0.00 | 1.28 | 1.3 | 1.28 | 56 |
| 1744818900 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1744732500 | 1.3 | -0.1 | -6.81 | 1.3 | 1.3 | 1.28 | 34081 |
| 1744646100 | 1.395 | 0 | 0.00 | 1.395 | 1.395 | 1.395 | 0 |
| 1744386900 | 1.395 | 0 | 0.00 | 1.395 | 1.395 | 1.395 | 0 |
| 1744300500 | 1.395 | 0 | 0.00 | 1.395 | 1.395 | 1.395 | 0 |
| 1744214100 | 1.395 | 0 | 0.00 | 1.395 | 1.395 | 1.395 | 0 |
| 1744127700 | 1.395 | 0 | 0.00 | 1.395 | 1.395 | 1.395 | 0 |
| 1744041300 | 1.395 | 0 | 0.00 | 1.395 | 1.395 | 1.395 | 0 |
| 1743782100 | 1.395 | 0 | 0.00 | 1.395 | 1.395 | 1.395 | 0 |
| 1743695700 | 1.395 | 0.03 | 2.20 | 1.365 | 1.395 | 1.335 | 87652 |
| 1743609300 | 1.365 | 0 | 0.00 | 1.365 | 1.365 | 1.365 | 0 |
| 1743522900 | 1.365 | 0 | 0.00 | 1.365 | 1.365 | 1.365 | 0 |
| 1743436500 | 1.365 | -0.06 | -3.87 | 1.37 | 1.37 | 1.365 | 5000 |
| 1743180900 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
| 1743094500 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
| 1743008100 | 1.42 | 0.03 | 2.53 | 1.42 | 1.42 | 1.42 | 1000 |
| 1742921700 | 1.385 | -0.01 | -0.36 | 1.385 | 1.385 | 1.385 | 1000 |
| 1742835300 | 1.3899999 | 0.05 | 4.12 | 1.365 | 1.3899999 | 1.365 | 21636 |
| 1742576100 | 1.335 | 0 | 0.00 | 1.335 | 1.335 | 1.335 | 0 |
| 1742489700 | 1.335 | -0.05 | -3.26 | 1.335 | 1.335 | 1.335 | 1512 |
| 1742403300 | 1.3799999 | 0.04 | 3.37 | 1.33 | 1.4 | 1.315 | 21493 |
| 1742316900 | 1.335 | 0.02 | 1.52 | 1.335 | 1.335 | 1.31 | 505 |
| 1742230500 | 1.315 | -0.03 | -1.87 | 1.315 | 1.315 | 1.315 | 1000 |
| 1741971300 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
| 1741884900 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 44 |
| 1741798500 | 1.34 | 0.02 | 1.52 | 1.315 | 1.34 | 1.315 | 102 |
| 1741712100 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1741625700 | 1.32 | -0.02 | -1.49 | 1.33 | 1.34 | 1.31 | 6289 |
| 1741366500 | 1.34 | 0.01 | 0.37 | 1.3 | 1.34 | 1.3 | 3169 |
| 1741280100 | 1.335 | -0.01 | -0.37 | 1.31 | 1.34 | 1.3 | 24096 |
| 1741193700 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
| 1741107300 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
| 1741020900 | 1.34 | 0.01 | 0.37 | 1.31 | 1.34 | 1.31 | 93 |
| 1740761700 | 1.335 | 0 | 0.00 | 1.3 | 1.335 | 1.3 | 3110 |
| 1740675300 | 1.335 | -0.01 | -0.37 | 1.3 | 1.335 | 1.3 | 2409 |
| 1740588900 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
| 1740502500 | 1.34 | 0 | 0.00 | 1.32 | 1.34 | 1.32 | 3806 |
| 1740416100 | 1.34 | 0.02 | 1.52 | 1.34 | 1.34 | 1.34 | 450 |
| 1740156900 | 1.32 | -0.01 | -0.38 | 1.325 | 1.325 | 1.32 | 9352 |
| 1740070500 | 1.325 | 0 | 0.00 | 1.325 | 1.325 | 1.325 | 1291 |
| 1739984100 | 1.325 | -0.05 | -3.28 | 1.36 | 1.36 | 1.325 | 221 |
| 1739897700 | 1.37 | 0.05 | 3.40 | 1.325 | 1.37 | 1.325 | 90 |
| 1739811300 | 1.325 | -0.05 | -3.28 | 1.3799999 | 1.3799999 | 1.325 | 2425 |
| 1739552100 | 1.37 | 0.05 | 3.40 | 1.37 | 1.37 | 1.37 | 100 |
| 1739465700 | 1.325 | 0 | 0.00 | 1.325 | 1.325 | 1.325 | 280 |
| 1739379300 | 1.325 | 0 | 0.00 | 1.325 | 1.325 | 1.325 | 0 |
| 1739292900 | 1.325 | 0 | 0.00 | 1.325 | 1.325 | 1.325 | 51 |
| 1739206500 | 1.325 | 0 | 0.38 | 1.325 | 1.325 | 1.325 | 300 |
| 1738947300 | 1.32 | -0.06 | -4.35 | 1.325 | 1.325 | 1.32 | 4000 |
| 1738860900 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1738774500 | 1.3799999 | 0.05 | 4.15 | 1.3799999 | 1.3799999 | 1.325 | 2812 |
| 1738688100 | 1.325 | -0.05 | -3.28 | 1.325 | 1.325 | 1.325 | 350 |
| 1738601700 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1738342500 | 1.37 | 0 | 0.00 | 1.325 | 1.37 | 1.325 | 1058 |
| 1738256100 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1738169700 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1738083300 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1737996900 | 1.37 | 0.03 | 2.24 | 1.325 | 1.37 | 1.325 | 85 |
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
