Premium
Kme Group Tf 5% St27 Call Eur (947644)
BITMOT
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| 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 |
|---|---|---|---|---|---|---|---|
| 1737564900 | 101 | -0.06 | -0.06 | 100.81 | 101 | 100.81 | 74027 |
| 1737478500 | 101.06 | -0.03 | -0.03 | 100.93 | 101.06 | 100.93 | 72117 |
| 1737392100 | 101.09 | -0.45 | -0.44 | 101.45 | 101.45 | 101.03 | 16000 |
| 1737132900 | 101.54 | 0 | 0.00 | 101.54 | 101.54 | 101.54 | 0 |
| 1737046500 | 101.54 | 1.07 | 1.06 | 100.4 | 101.64 | 100.4 | 141748 |
| 1736960100 | 100.47 | -0.33 | -0.33 | 100.53 | 100.53 | 100.47 | 43000 |
| 1736873700 | 100.8 | -0.2 | -0.20 | 100.34 | 100.8 | 100.34 | 34916 |
| 1736787300 | 101 | 0.2 | 0.20 | 100.45 | 101 | 100.45 | 21000 |
| 1736528100 | 100.8 | 0.44 | 0.44 | 100.36 | 100.8 | 100.15 | 35500 |
| 1736441700 | 100.36 | -0.1 | -0.10 | 100.99 | 100.99 | 100.24 | 88550 |
| 1736355300 | 100.46 | -0.29 | -0.29 | 100.52 | 100.52 | 100.45 | 24087 |
| 1736268900 | 100.75 | 0.22 | 0.22 | 100.53 | 100.75 | 100.36 | 28973 |
| 1736182500 | 100.53 | -0.06 | -0.06 | 100.5 | 100.65 | 100.15 | 71000 |
| 1735923300 | 100.59 | 0.09 | 0.09 | 100.16 | 100.7 | 100.16 | 73118 |
| 1735836900 | 100.5 | 0.38 | 0.38 | 100.51 | 100.51 | 100.5 | 30000 |
| 1735577700 | 100.12 | -0.1 | -0.10 | 100.5 | 100.5 | 100.12 | 11000 |
| 1735318500 | 100.22 | -0.43 | -0.43 | 100.8 | 100.8 | 100.12 | 82000 |
| 1734972900 | 100.65 | -0.15 | -0.15 | 100.8 | 100.8 | 100 | 460896 |
| 1734713700 | 100.8 | 0 | 0.00 | 100.8 | 100.8 | 100.8 | 0 |
| 1734627300 | 100.8 | 0.35 | 0.35 | 100.8 | 100.8 | 100.4 | 125000 |
| 1734540900 | 100.45 | -0.12 | -0.12 | 100.71 | 101 | 100.45 | 62293 |
| 1734454500 | 100.57 | 0.42 | 0.42 | 100.66 | 100.98 | 100.57 | 40197 |
| 1734368100 | 100.15 | -0.55 | -0.55 | 100.38 | 100.67 | 100.02 | 94631 |
| 1734108900 | 100.7 | 0.1 | 0.10 | 100.58 | 100.75 | 100.58 | 43981 |
| 1734022500 | 100.6 | 0.23 | 0.23 | 100.4 | 100.6 | 100.35 | 30000 |
| 1733936100 | 100.37 | -0.03 | -0.03 | 100.37 | 100.37 | 100.37 | 2080 |
| 1733849700 | 100.4 | -0.19 | -0.19 | 100.5 | 100.5 | 100.35 | 21000 |
| 1733763300 | 100.59 | 0.19 | 0.19 | 100.56 | 100.59 | 100.38 | 53972 |
| 1733504100 | 100.4 | -0.2 | -0.20 | 100.46 | 100.46 | 100.4 | 51264 |
| 1733417700 | 100.6 | 0.24 | 0.24 | 100.36 | 100.62 | 100.35 | 10000 |
| 1733331300 | 100.36 | -0.1 | -0.10 | 100.46 | 100.64 | 100.36 | 38264 |
| 1733244900 | 100.46 | 0.16 | 0.16 | 100.25 | 100.46 | 100.25 | 24005 |
| 1733158500 | 100.3 | 0.3 | 0.30 | 100 | 100.69 | 100 | 124596 |
| 1732899300 | 100 | -0.75 | -0.74 | 100.8 | 101 | 100 | 245000 |
| 1732812900 | 100.75 | 0.22 | 0.22 | 100.53 | 100.76 | 100.15 | 47657 |
| 1732726500 | 100.53 | -0.03 | -0.03 | 100.53 | 100.57 | 100.53 | 32350 |
| 1732640100 | 100.56 | -0.48 | -0.48 | 100.55 | 100.84 | 100.53 | 62000 |
| 1732553700 | 101.04 | -0.04 | -0.04 | 100.55 | 101.04 | 100.5 | 62000 |
| 1732294500 | 101.08 | -0.02 | -0.02 | 100.8 | 101.08 | 100.65 | 52500 |
| 1732208100 | 101.1 | 0.26 | 0.26 | 100.79 | 101.1 | 100.78 | 49418 |
| 1732121700 | 100.84 | 0.48 | 0.48 | 100.49 | 100.84 | 100.49 | 41000 |
| 1732035300 | 100.36 | -0.24 | -0.24 | 100.23 | 100.48 | 100.09 | 219799 |
| 1731948900 | 100.6 | 0.53 | 0.53 | 100.25 | 101.16 | 99.71 | 188382 |
| 1731689700 | 100.07 | 0.17 | 0.17 | 100.68 | 100.68 | 100.07 | 10085 |
| 1731603300 | 99.9 | -0.1 | -0.10 | 99.97 | 100 | 99.61 | 257535 |
| 1731516900 | 100 | -1.19 | -1.18 | 100.57 | 100.57 | 99.7 | 414799 |
| 1731430500 | 101.19 | 0.59 | 0.59 | 100.51 | 101.19 | 100.51 | 35000 |
| 1731344100 | 100.6 | -0.2 | -0.20 | 100.68 | 100.68 | 100.6 | 27024 |
| 1731084900 | 100.8 | 0.29 | 0.29 | 100.56 | 101.99 | 100.51 | 167000 |
| 1730998500 | 100.51 | -0.28 | -0.28 | 100.79 | 101.6 | 100.51 | 59500 |
| 1730912100 | 100.79 | 0.04 | 0.04 | 101.35 | 101.7 | 100.79 | 41264 |
| 1730825700 | 100.75 | -1.05 | -1.03 | 101.22 | 101.22 | 100.75 | 57500 |
| 1730739300 | 101.8 | -0.27 | -0.26 | 101.74 | 101.8 | 101.73 | 11688 |
| 1730480100 | 102.07 | 0 | 0.00 | 102.07 | 102.07 | 102.07 | 0 |
| 1730393700 | 102.07 | -0.53 | -0.52 | 102.15 | 102.15 | 102.07 | 39900 |
| 1730307300 | 102.6 | 0.45 | 0.44 | 102.59 | 102.6 | 102.59 | 22326 |
| 1730220900 | 102.15 | 0.07 | 0.07 | 102.12 | 102.15 | 102.12 | 14000 |
| 1730134500 | 102.08 | 0.9 | 0.89 | 101.8 | 102.5 | 101.75 | 161687 |
| 1729871700 | 101.18 | 0 | 0.00 | 101.18 | 101.18 | 101.18 | 0 |
| 1729785300 | 101.18 | -1.02 | -1.00 | 101.08 | 101.18 | 101.08 | 15987 |
| 1729698900 | 102.2 | 0.5 | 0.49 | 101.59 | 102.2 | 101.54 | 22000 |
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
