Premium
Keyrus (ALKEY)
EU
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 | 0.02 | 0.262467191601 | 7.62 | 7.66 | 7.6 | 209 | 7.61973206 | DE |
| 4 | -0.16 | -2.05128205128 | 7.8 | 7.9 | 7.54 | 700 | 7.66006214 | DE |
| 12 | -0.6 | -7.28155339806 | 8.24 | 9.1 | 7.54 | 1374 | 8.07658979 | DE |
| 26 | -1.4 | -15.4867256637 | 9.04 | 10.35 | 7.54 | 2129 | 8.50038389 | DE |
| 52 | 0.92 | 13.6904761905 | 6.72 | 12.15 | 6.14 | 4198 | 8.03584507 | DE |
| 156 | 4.24 | 124.705882353 | 3.4 | 12.15 | 2.96 | 7478 | 6.0734087 | DE |
| 260 | -26.36 | -77.5294117647 | 34 | 34 | 2.7 | 6123 | 5.35435687 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 75 |
| 1737048600 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 1 |
| 1736962200 | 7.62 | 0.02 | 0.26 | 7.6 | 7.62 | 7.6 | 14 |
| 1736875800 | 7.6 | -0.02 | -0.26 | 7.62 | 7.62 | 7.6 | 14 |
| 1736789400 | 7.62 | 0.02 | 0.26 | 7.62 | 7.66 | 7.62 | 941 |
| 1736530200 | 7.6 | 0.04 | 0.53 | 7.56 | 7.6 | 7.54 | 335 |
| 1736443800 | 7.56 | 0 | 0.00 | 7.58 | 7.58 | 7.56 | 548 |
| 1736357400 | 7.56 | -0.04 | -0.53 | 7.56 | 7.58 | 7.56 | 3396 |
| 1736271000 | 7.6 | -0.06 | -0.78 | 7.68 | 7.68 | 7.6 | 499 |
| 1736184600 | 7.66 | -0.06 | -0.78 | 7.7 | 7.72 | 7.66 | 1868 |
| 1735925400 | 7.72 | -0.02 | -0.26 | 7.74 | 7.74 | 7.64 | 1152 |
| 1735839000 | 7.74 | -0.06 | -0.77 | 7.8 | 7.8 | 7.7 | 783 |
| 1735666200 | 7.8 | 0.02 | 0.26 | 7.8 | 7.8 | 7.8 | 1 |
| 1735579800 | 7.78 | -0.06 | -0.77 | 7.9 | 7.9 | 7.76 | 849 |
| 1735320600 | 7.84 | 0.04 | 0.51 | 7.8 | 7.86 | 7.76 | 1158 |
| 1735061400 | 7.8 | -0.04 | -0.51 | 7.84 | 7.84 | 7.78 | 107 |
| 1734975000 | 7.84 | 0.04 | 0.51 | 7.8 | 7.84 | 7.78 | 167 |
| 1734715800 | 7.8 | -0.2 | -2.50 | 7.98 | 7.98 | 7.8 | 3109 |
| 1734629400 | 8 | 0.08 | 1.01 | 7.94 | 8 | 7.94 | 258 |
| 1734543000 | 7.92 | -0.06 | -0.75 | 7.98 | 8 | 7.92 | 161 |
| 1734456600 | 7.98 | -0.32 | -3.86 | 8.3 | 8.3 | 7.92 | 4999 |
| 1734370200 | 8.3 | 0.48 | 6.14 | 7.82 | 8.6 | 7.78 | 6582 |
| 1734111000 | 7.82 | -0.12 | -1.51 | 7.8 | 7.94 | 7.72 | 2564 |
| 1734024600 | 7.94 | 0 | 0.00 | 7.94 | 7.96 | 7.9 | 1377 |
| 1733938200 | 7.94 | -0.02 | -0.25 | 7.96 | 7.96 | 7.92 | 407 |
| 1733851800 | 7.96 | 0 | 0.00 | 7.96 | 7.96 | 7.96 | 0 |
| 1733765400 | 7.96 | -0.06 | -0.75 | 8.06 | 8.06 | 7.92 | 1330 |
| 1733506200 | 8.02 | 0.02 | 0.25 | 8 | 8.02 | 8 | 86 |
| 1733419800 | 8 | 0.02 | 0.25 | 7.98 | 8 | 7.98 | 333 |
| 1733333400 | 7.98 | 0.02 | 0.25 | 7.96 | 7.98 | 7.96 | 137 |
| 1733247000 | 7.96 | 0 | 0.00 | 7.96 | 8 | 7.96 | 1241 |
| 1733160600 | 7.96 | 0 | 0.00 | 8.02 | 8.02 | 7.96 | 221 |
| 1732901400 | 7.96 | 0.02 | 0.25 | 7.96 | 8 | 7.94 | 5296 |
| 1732815000 | 7.94 | -0.04 | -0.50 | 7.94 | 7.98 | 7.94 | 655 |
| 1732728600 | 7.98 | 0 | 0.00 | 7.98 | 7.98 | 7.98 | 0 |
| 1732642200 | 7.98 | -0.02 | -0.25 | 7.98 | 7.98 | 7.98 | 56 |
| 1732555800 | 8 | 0 | 0.00 | 7.96 | 8 | 7.92 | 1567 |
| 1732296600 | 8 | 0 | 0.00 | 8.02 | 8.02 | 8 | 646 |
| 1732210200 | 8 | -0.1 | -1.23 | 8.1 | 8.14 | 7.98 | 2354 |
| 1732123800 | 8.1 | 0.1 | 1.25 | 8 | 8.14 | 7.98 | 2785 |
| 1732037400 | 8 | 0 | 0.00 | 8.0399999 | 8.0399999 | 8 | 392 |
| 1731951000 | 8 | -0.08 | -0.99 | 8.08 | 8.08 | 8 | 716 |
| 1731691800 | 8.08 | 0.04 | 0.50 | 8.0399999 | 8.18 | 7.98 | 2789 |
| 1731605400 | 8.0399999 | -0.24 | -2.90 | 8.26 | 8.26 | 7.94 | 2487 |
| 1731519000 | 8.28 | -0.28 | -3.27 | 8.52 | 8.52 | 8.28 | 1493 |
| 1731432600 | 8.56 | 0.22 | 2.64 | 8.34 | 9.1 | 7.88 | 12084 |
| 1731346200 | 8.34 | 0 | 0.00 | 8.32 | 8.34 | 8.32 | 286 |
| 1731087000 | 8.34 | 0.1 | 1.21 | 8.24 | 8.34 | 8.24 | 571 |
| 1731000600 | 8.24 | 0.02 | 0.24 | 8.24 | 8.24 | 8.24 | 1 |
| 1730914200 | 8.22 | -0.04 | -0.48 | 8.28 | 8.28 | 8.2 | 222 |
| 1730827800 | 8.26 | 0 | 0.00 | 8.28 | 8.28 | 8.2 | 407 |
| 1730741400 | 8.26 | 0.04 | 0.49 | 8.24 | 8.26 | 8.14 | 593 |
| 1730482200 | 8.22 | 0.02 | 0.24 | 8.22 | 8.22 | 8.14 | 712 |
| 1730395800 | 8.2 | 0 | 0.00 | 8.24 | 8.24 | 8.2 | 28 |
| 1730309400 | 8.2 | -0.04 | -0.49 | 8.22 | 8.22 | 8.18 | 811 |
| 1730223000 | 8.24 | 0.06 | 0.73 | 8.38 | 8.38 | 8.22 | 1906 |
| 1730136600 | 8.18 | -0.06 | -0.73 | 8.24 | 8.24 | 8.1199999 | 2009 |
| 1729873800 | 8.24 | -0.04 | -0.48 | 8.3 | 8.3 | 8.1199999 | 1923 |
| 1729787400 | 8.28 | 0 | 0.00 | 8.34 | 8.34 | 8.28 | 947 |
| 1729701000 | 8.28 | -0.04 | -0.48 | 8.34 | 8.4 | 8.2 | 2416 |
| 1729614600 | 8.32 | 0.08 | 0.97 | 8.38 | 8.38 | 8.32 | 229 |
| 1729528200 | 8.24 | 0 | 0.00 | 8.24 | 8.24 | 8.24 | 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
