Premium
Kme Group Tf 4,5% Fb25 Call Eur (855997)
BITMOT
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735318500 | 99.839 | 0.11 | 0.11 | 99.8 | 99.839 | 99.8 | 88668 |
| 1734972900 | 99.73 | 0.07 | 0.07 | 99.788 | 99.788 | 99.683 | 51300 |
| 1734713700 | 99.662 | 0.04 | 0.04 | 99.66 | 99.662 | 99.66 | 5508 |
| 1734627300 | 99.62 | -0.13 | -0.13 | 99.651 | 99.651 | 99.6 | 100440 |
| 1734540900 | 99.751 | -0.01 | -0.01 | 99.8 | 99.8 | 99.751 | 24840 |
| 1734454500 | 99.76 | -0.14 | -0.14 | 99.899 | 99.9 | 99.701 | 114804 |
| 1734368100 | 99.899 | -0.03 | -0.03 | 99.8 | 99.927 | 99.8 | 21816 |
| 1734108900 | 99.929 | 0.12 | 0.12 | 99.929 | 99.929 | 99.929 | 2916 |
| 1734022500 | 99.81 | -0.07 | -0.07 | 99.81 | 99.811 | 99.81 | 22896 |
| 1733936100 | 99.88 | 0.23 | 0.23 | 99.65 | 99.88 | 99.65 | 87804 |
| 1733849700 | 99.651 | 0 | 0.00 | 99.65 | 99.8 | 99.65 | 11556 |
| 1733763300 | 99.651 | -0.16 | -0.16 | 99.81 | 99.949 | 99.615 | 149688 |
| 1733504100 | 99.815 | 0.1 | 0.10 | 100.048 | 100.095 | 99.801 | 115884 |
| 1733417700 | 99.716 | -0.28 | -0.28 | 99.95 | 99.95 | 99.716 | 5076 |
| 1733331300 | 99.998 | 0.01 | 0.01 | 99.99 | 99.998 | 99.9 | 50544 |
| 1733244900 | 99.99 | 0.34 | 0.34 | 99.7 | 99.998 | 99.7 | 110592 |
| 1733158500 | 99.653 | -0.15 | -0.15 | 99.75 | 99.75 | 99.653 | 35964 |
| 1732899300 | 99.799 | 0.1 | 0.10 | 99.799 | 99.799 | 99.601 | 61884 |
| 1732812900 | 99.7 | 0.08 | 0.08 | 99.605 | 99.7 | 99.605 | 62208 |
| 1732726500 | 99.623 | -0.18 | -0.18 | 99.607 | 99.9 | 99.607 | 32292 |
| 1732640100 | 99.8 | 0.1 | 0.10 | 99.754 | 100.049 | 99.601 | 362016 |
| 1732553700 | 99.7 | -0.1 | -0.10 | 99.8 | 99.84 | 99.7 | 380052 |
| 1732294500 | 99.801 | -0.06 | -0.06 | 99.9 | 100.078 | 99.73 | 201312 |
| 1732208100 | 99.86 | -0.09 | -0.09 | 99.906 | 99.98 | 99.86 | 216648 |
| 1732121700 | 99.95 | 0.05 | 0.05 | 99.9 | 99.95 | 99.9 | 46440 |
| 1732035300 | 99.9 | 0.04 | 0.04 | 99.922 | 99.94 | 99.9 | 228852 |
| 1731948900 | 99.86 | -0.14 | -0.14 | 99.95 | 99.95 | 99.86 | 215460 |
| 1731689700 | 100 | 0 | 0.00 | 99.951 | 100.01 | 99.951 | 334368 |
| 1731603300 | 100 | 0.09 | 0.09 | 99.92 | 100 | 99.92 | 811728 |
| 1731516900 | 99.91 | -0.04 | -0.04 | 99.861 | 100.009 | 99.861 | 129600 |
| 1731430500 | 99.95 | 0.08 | 0.08 | 99.901 | 99.95 | 99.861 | 128520 |
| 1731344100 | 99.868 | 0.01 | 0.01 | 99.9 | 99.983 | 99.86 | 169668 |
| 1731084900 | 99.86 | -0.02 | -0.02 | 99.99 | 99.99 | 99.86 | 186840 |
| 1730998500 | 99.881 | -0.02 | -0.02 | 99.9 | 99.913 | 99.881 | 479628 |
| 1730912100 | 99.9 | -0.05 | -0.05 | 99.952 | 99.952 | 99.9 | 345168 |
| 1730825700 | 99.951 | -0.03 | -0.03 | 100.01 | 100.01 | 99.91 | 169560 |
| 1730739300 | 99.981 | 0.03 | 0.03 | 99.95 | 100.03 | 99.95 | 271836 |
| 1730480100 | 99.95 | 0 | 0.00 | 100.099 | 100.099 | 99.95 | 33264 |
| 1730393700 | 99.95 | -0.05 | -0.05 | 100.001 | 100.001 | 99.95 | 51840 |
| 1730307300 | 100 | 0 | 0.00 | 99.95 | 100.143 | 99.95 | 57132 |
| 1730220900 | 100 | 0 | 0.00 | 99.952 | 100 | 99.94 | 75168 |
| 1730134500 | 99.999 | 0.08 | 0.08 | 99.93 | 99.999 | 99.93 | 84024 |
| 1729871700 | 99.92 | 0 | 0.00 | 99.93 | 100 | 99.92 | 71712 |
| 1729785300 | 99.92 | 0 | 0.00 | 99.863 | 99.997 | 99.862 | 162972 |
| 1729698900 | 99.92 | 0.02 | 0.02 | 99.864 | 99.999 | 99.855 | 116856 |
| 1729612500 | 99.901 | -0.2 | -0.20 | 100.1 | 100.1 | 99.901 | 100764 |
| 1729526100 | 100.1 | -0.06 | -0.06 | 100.11 | 100.11 | 100.1 | 38448 |
| 1729266900 | 100.16 | 0.06 | 0.06 | 100.11 | 100.16 | 100.11 | 7668 |
| 1729180500 | 100.1 | 0.03 | 0.03 | 100.157 | 100.157 | 100.1 | 101952 |
| 1729094100 | 100.069 | -0.03 | -0.03 | 100.069 | 100.069 | 100.069 | 64800 |
| 1729007700 | 100.1 | 0.02 | 0.02 | 100.066 | 100.159 | 100.066 | 127980 |
| 1728921300 | 100.076 | -0.02 | -0.02 | 100.064 | 100.149 | 100.064 | 57456 |
| 1728662100 | 100.1 | 0.04 | 0.04 | 100.064 | 100.1 | 100.064 | 11556 |
| 1728575700 | 100.064 | -0.02 | -0.02 | 100.086 | 100.12 | 100.061 | 140400 |
| 1728489300 | 100.081 | 0.05 | 0.04 | 100.07 | 100.168 | 100.07 | 211788 |
| 1728402900 | 100.036 | 0 | 0.00 | 100.036 | 100.036 | 100.036 | 0 |
| 1728316500 | 100.036 | -0.04 | -0.04 | 100.07 | 100.1 | 100.011 | 123876 |
| 1728057300 | 100.079 | 0.01 | 0.01 | 100.003 | 100.097 | 100.002 | 228960 |
| 1727970900 | 100.068 | 0.06 | 0.06 | 100.03 | 100.068 | 100.002 | 120420 |
| 1727884500 | 100.003 | 0 | 0.00 | 100.002 | 100.074 | 100.002 | 75060 |
| 1727798100 | 100.001 | 0.05 | 0.05 | 99.95 | 100.001 | 99.93 | 173124 |
| 1727711700 | 99.95 | -0.04 | -0.04 | 99.99 | 99.99 | 99.95 | 177336 |
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
