Premium
Kendrion NV (KENDR)
EU
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.49 | -4.69348659004 | 10.44 | 10.68 | 9.9 | 14238 | 10.24055374 | DE |
| 4 | -0.71 | -6.66041275797 | 10.66 | 10.68 | 9.9 | 15950 | 10.25729072 | DE |
| 12 | -1.59 | -13.7781629116 | 11.54 | 11.58 | 9.9 | 18281 | 10.72135128 | DE |
| 26 | -2.61 | -20.7802547771 | 12.56 | 13.48 | 9.9 | 18436 | 11.51465533 | DE |
| 52 | -1.95 | -16.3865546218 | 11.9 | 14.9 | 9.9 | 22876 | 12.37678044 | DE |
| 156 | -11.6 | -53.8283062645 | 21.55 | 22 | 9.9 | 15174 | 13.71864641 | DE |
| 260 | -11.05 | -52.619047619 | 21 | 25.45 | 8.03 | 16986 | 14.625383 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 10.1 | -0.04 | -0.39 | 10.18 | 10.18 | 10.02 | 13168 |
| 1736443800 | 10.14 | -0.04 | -0.39 | 10.56 | 10.56 | 10.1 | 5733 |
| 1736357400 | 10.18 | -0.16 | -1.55 | 10.32 | 10.36 | 10.06 | 27581 |
| 1736271000 | 10.34 | -0.2 | -1.90 | 10.68 | 10.68 | 10.26 | 16505 |
| 1736184600 | 10.54 | 0.14 | 1.35 | 10.44 | 10.56 | 10.32 | 8202 |
| 1735925400 | 10.4 | -0.02 | -0.19 | 10.44 | 10.46 | 10.4 | 12744 |
| 1735839000 | 10.42 | 0.02 | 0.19 | 10.5 | 10.5 | 10.28 | 15284 |
| 1735666200 | 10.4 | 0.2 | 1.96 | 10.02 | 10.46 | 10.02 | 15459 |
| 1735579800 | 10.2 | 0.02 | 0.20 | 10.14 | 10.28 | 10.08 | 13477 |
| 1735320600 | 10.18 | 0.02 | 0.20 | 10.1 | 10.3 | 10.04 | 11025 |
| 1735061400 | 10.16 | 0.08 | 0.79 | 10.08 | 10.16 | 10.08 | 2350 |
| 1734975000 | 10.08 | -0.1 | -0.98 | 10.22 | 10.22 | 10.02 | 8097 |
| 1734715800 | 10.18 | -0.06 | -0.59 | 10.2 | 10.2 | 10.02 | 32517 |
| 1734629400 | 10.24 | 0.04 | 0.39 | 10.26 | 10.3 | 10.02 | 15450 |
| 1734543000 | 10.2 | 0.06 | 0.59 | 10.12 | 10.42 | 10.12 | 20557 |
| 1734456600 | 10.14 | -0.32 | -3.06 | 10.4 | 10.44 | 10.14 | 27559 |
| 1734370200 | 10.46 | -0.24 | -2.24 | 10.66 | 10.66 | 10.36 | 25449 |
| 1734111000 | 10.7 | -0.1 | -0.93 | 10.7 | 10.76 | 10.64 | 13009 |
| 1734024600 | 10.8 | 0.02 | 0.19 | 10.8 | 10.86 | 10.74 | 12759 |
| 1733938200 | 10.78 | 0.02 | 0.19 | 10.76 | 10.86 | 10.7 | 21242 |
| 1733851800 | 10.76 | 0.14 | 1.32 | 10.6 | 10.78 | 10.6 | 9941 |
| 1733765400 | 10.62 | -0.12 | -1.12 | 10.62 | 10.78 | 10.54 | 24615 |
| 1733506200 | 10.74 | 0 | 0.00 | 10.84 | 10.86 | 10.62 | 19227 |
| 1733419800 | 10.74 | 0.16 | 1.51 | 10.7 | 10.78 | 10.64 | 9953 |
| 1733333400 | 10.58 | 0.34 | 3.32 | 10.36 | 10.6 | 10.36 | 10712 |
| 1733247000 | 10.24 | -0.18 | -1.73 | 10.42 | 10.54 | 10.22 | 16614 |
| 1733160600 | 10.42 | -0.42 | -3.87 | 10.82 | 10.84 | 10.36 | 42284 |
| 1732901400 | 10.84 | 0.04 | 0.37 | 10.9 | 10.94 | 10.7 | 24631 |
| 1732815000 | 10.8 | 0.18 | 1.69 | 10.66 | 11.04 | 10.66 | 18902 |
| 1732728600 | 10.62 | -0.12 | -1.12 | 10.76 | 10.76 | 10.62 | 4338 |
| 1732642200 | 10.74 | -0.22 | -2.01 | 10.92 | 11 | 10.72 | 15607 |
| 1732555800 | 10.96 | 0.06 | 0.55 | 11 | 11 | 10.82 | 10508 |
| 1732296600 | 10.9 | 0.16 | 1.49 | 10.88 | 10.96 | 10.78 | 13736 |
| 1732210200 | 10.74 | 0.08 | 0.75 | 10.96 | 10.96 | 10.5 | 10714 |
| 1732123800 | 10.66 | 0.18 | 1.72 | 10.6 | 10.8 | 10.58 | 10276 |
| 1732037400 | 10.48 | -0.1 | -0.95 | 10.7 | 10.72 | 10.1 | 47493 |
| 1731951000 | 10.58 | -0.34 | -3.11 | 10.96 | 11.08 | 10.58 | 35058 |
| 1731691800 | 10.92 | 0.08 | 0.74 | 10.82 | 11 | 10.82 | 17721 |
| 1731605400 | 10.84 | -0.5 | -4.41 | 10.82 | 10.96 | 10.74 | 25219 |
| 1731519000 | 11.34 | 0 | 0.00 | 11.34 | 11.34 | 11.34 | 0 |
| 1731432600 | 11.34 | 0.26 | 2.35 | 11.18 | 11.54 | 11 | 45108 |
| 1731346200 | 11.08 | 0.08 | 0.73 | 11 | 11.18 | 10.94 | 23306 |
| 1731087000 | 11 | 0 | 0.00 | 11 | 11 | 10.92 | 9886 |
| 1731000600 | 11 | 0 | 0.00 | 10.98 | 11.08 | 10.92 | 7095 |
| 1730914200 | 11 | -0.1 | -0.90 | 11.06 | 11.2 | 10.92 | 11958 |
| 1730827800 | 11.1 | 0.16 | 1.46 | 11 | 11.1 | 11 | 3098 |
| 1730741400 | 10.94 | -0.1 | -0.91 | 10.92 | 11.02 | 10.92 | 12096 |
| 1730482200 | 11.04 | 0.12 | 1.10 | 10.96 | 11.04 | 10.92 | 14188 |
| 1730395800 | 10.92 | -0.24 | -2.15 | 11.1 | 11.1 | 10.92 | 16315 |
| 1730309400 | 11.16 | 0.08 | 0.72 | 11.06 | 11.16 | 10.82 | 95042 |
| 1730223000 | 11.08 | 0 | 0.00 | 11.16 | 11.16 | 11.06 | 11839 |
| 1730136600 | 11.08 | -0.06 | -0.54 | 11.2 | 11.2 | 11.08 | 4705 |
| 1729873800 | 11.14 | 0.04 | 0.36 | 11.16 | 11.16 | 11.08 | 3462 |
| 1729787400 | 11.1 | -0.06 | -0.54 | 11.16 | 11.2 | 11.1 | 12204 |
| 1729701000 | 11.16 | -0.14 | -1.24 | 11.3 | 11.3 | 11.14 | 26007 |
| 1729614600 | 11.3 | -0.22 | -1.91 | 11.4 | 11.4 | 11.2 | 25085 |
| 1729528200 | 11.52 | -0.02 | -0.17 | 11.54 | 11.58 | 11.38 | 16616 |
| 1729269000 | 11.54 | 0.2 | 1.76 | 11.34 | 11.58 | 11.26 | 15133 |
| 1729182600 | 11.34 | 0 | 0.00 | 11.48 | 11.48 | 11.3 | 7454 |
| 1729096200 | 11.34 | -0.16 | -1.39 | 11.5 | 11.5 | 11.34 | 3921 |
| 1729009800 | 11.5 | 0.24 | 2.13 | 11.3 | 11.6 | 11.3 | 22785 |
| 1728923400 | 11.26 | 0.02 | 0.18 | 11.26 | 11.3 | 11.16 | 5549 |
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
