Premium
Keyrus (ALKEY)
EU
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 | -0.78 | -8.6859688196 | 8.98 | 9 | 7.7 | 7824 | 8.17081446 | DE |
| 4 | -0.3 | -3.52941176471 | 8.5 | 10.35 | 7.7 | 5524 | 8.74732099 | DE |
| 12 | -0.58 | -6.60592255125 | 8.78 | 10.35 | 7.7 | 2827 | 8.82400051 | DE |
| 26 | 1.2 | 17.1428571429 | 7 | 12.15 | 6.88 | 3645 | 9.08161 | DE |
| 52 | 1.8 | 28.125 | 6.4 | 12.15 | 5.98 | 5480 | 7.62312659 | DE |
| 156 | 4.91 | 149.240121581 | 3.29 | 12.15 | 2.96 | 7780 | 5.84666008 | DE |
| 260 | -25.8 | -75.8823529412 | 34 | 34 | 2.7 | 5943 | 5.31566107 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1728059400 | 8.2 | 0 | 0.00 | 8.2 | 8.32 | 8.2 | 2596 |
| 1727973000 | 8.2 | 0 | 0.00 | 8.22 | 8.5 | 8.2 | 7898 |
| 1727886600 | 8.2 | 0.26 | 3.27 | 7.9 | 8.26 | 7.9 | 9444 |
| 1727800200 | 7.94 | -0.22 | -2.70 | 8.16 | 8.3 | 7.7 | 8269 |
| 1727713800 | 8.16 | -0.14 | -1.69 | 8.3 | 8.3 | 8.06 | 2446 |
| 1727454600 | 8.3 | -0.82 | -8.99 | 8.98 | 9 | 8 | 11061 |
| 1727368200 | 9.1199999 | -0.38 | -4.00 | 9.5399999 | 9.7 | 9.06 | 3515 |
| 1727281800 | 9.5 | -0.08 | -0.84 | 9.58 | 9.58 | 9.5 | 123 |
| 1727195400 | 9.58 | -0.4 | -4.01 | 10 | 10 | 9.48 | 2832 |
| 1727109000 | 9.98 | 0.16 | 1.63 | 9.88 | 10.35 | 9.8 | 6100 |
| 1726849800 | 9.82 | 0.6 | 6.51 | 9.3 | 10.2 | 9.3 | 13346 |
| 1726763400 | 9.22 | 0.22 | 2.44 | 9 | 9.46 | 8.8 | 5697 |
| 1726677000 | 9 | 0.7 | 8.43 | 8.3 | 9.1 | 8.28 | 9177 |
| 1726590600 | 8.3 | -0.18 | -2.12 | 8.46 | 8.46 | 8.14 | 1852 |
| 1726504200 | 8.48 | -0.12 | -1.40 | 8.66 | 8.66 | 8.1199999 | 7691 |
| 1726245000 | 8.6 | 0.1 | 1.18 | 8.5 | 8.6 | 8.5 | 328 |
| 1726158600 | 8.5 | 0 | 0.00 | 8.26 | 8.5 | 8.26 | 1206 |
| 1726072200 | 8.5 | 0.02 | 0.24 | 8.5 | 8.52 | 8.28 | 18390 |
| 1725985800 | 8.48 | -0.02 | -0.24 | 8.5 | 8.5 | 8.48 | 108 |
| 1725899400 | 8.5 | 0 | 0.00 | 8.52 | 8.64 | 8.5 | 800 |
| 1725640200 | 8.5 | 0 | 0.00 | 8.5 | 8.58 | 8.5 | 202 |
| 1725553800 | 8.5 | -0.08 | -0.93 | 8.58 | 8.58 | 8.5 | 336 |
| 1725467400 | 8.58 | -0.22 | -2.50 | 8.76 | 8.76 | 8.44 | 2678 |
| 1725381000 | 8.8 | -0.1 | -1.12 | 8.82 | 8.82 | 8.5399999 | 3701 |
| 1725294600 | 8.9 | -0.1 | -1.11 | 8.98 | 8.98 | 8.9 | 26 |
| 1725035400 | 9 | 0 | 0.00 | 8.98 | 9 | 8.86 | 1054 |
| 1724949000 | 9 | -0.02 | -0.22 | 9.02 | 9.0399999 | 9 | 185 |
| 1724862600 | 9.02 | -0.08 | -0.88 | 9.1199999 | 9.2 | 9.02 | 934 |
| 1724776200 | 9.1 | -0.24 | -2.57 | 9.34 | 9.34 | 9.1 | 1572 |
| 1724689800 | 9.34 | -0.34 | -3.51 | 9.7 | 9.7 | 9.26 | 2464 |
| 1724430600 | 9.68 | 0.1 | 1.04 | 9.6 | 9.72 | 9.6 | 1670 |
| 1724344200 | 9.58 | 0.78 | 8.86 | 9 | 9.58 | 9 | 2642 |
| 1724257800 | 8.8 | 0.22 | 2.56 | 8.58 | 8.94 | 8.58 | 429 |
| 1724171400 | 8.58 | 0.08 | 0.94 | 8.5 | 8.58 | 8.5 | 480 |
| 1724085000 | 8.5 | -0.02 | -0.23 | 8.52 | 8.52 | 8.5 | 125 |
| 1723825800 | 8.52 | 0.02 | 0.24 | 8.5 | 8.52 | 8.42 | 500 |
| 1723739400 | 8.5 | -0.08 | -0.93 | 8.5 | 8.5399999 | 8.46 | 377 |
| 1723653000 | 8.58 | 0.18 | 2.14 | 8.4 | 8.58 | 8.4 | 894 |
| 1723566600 | 8.4 | -0.08 | -0.94 | 8.48 | 8.48 | 8.24 | 245 |
| 1723480200 | 8.48 | 0.14 | 1.68 | 8.42 | 8.48 | 8.4 | 236 |
| 1723221000 | 8.34 | 0.04 | 0.48 | 8.3 | 8.48 | 8.3 | 169 |
| 1723134600 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 82 |
| 1723048200 | 8.3 | 0.1 | 1.22 | 8.22 | 8.3 | 8.16 | 813 |
| 1722961800 | 8.2 | -0.02 | -0.24 | 8.02 | 8.2 | 8.02 | 1201 |
| 1722875400 | 8.22 | -0.12 | -1.44 | 8.34 | 8.34 | 8.2 | 648 |
| 1722616200 | 8.34 | -0.34 | -3.92 | 8.8 | 8.8 | 8 | 2175 |
| 1722529800 | 8.68 | -0.32 | -3.56 | 9.02 | 9.02 | 8.5 | 3248 |
| 1722443400 | 9 | -0.1 | -1.10 | 9.1 | 9.1 | 9 | 178 |
| 1722357000 | 9.1 | -0.06 | -0.66 | 9.1 | 9.1 | 9 | 736 |
| 1722270600 | 9.16 | 0 | 0.00 | 9.16 | 9.16 | 9.16 | 0 |
| 1722011400 | 9.16 | -0.04 | -0.43 | 9.1199999 | 9.16 | 9.1199999 | 827 |
| 1721925000 | 9.2 | 0.08 | 0.88 | 9.1 | 9.3 | 9 | 4223 |
| 1721838600 | 9.1199999 | -0.24 | -2.56 | 9.38 | 9.38 | 9.06 | 1148 |
| 1721752200 | 9.36 | 0.36 | 4.00 | 9.24 | 9.38 | 9.24 | 1144 |
| 1721665800 | 9 | -0.36 | -3.85 | 9.0399999 | 9.0399999 | 8.9 | 1248 |
| 1721406600 | 9.36 | 0 | 0.00 | 9.36 | 9.36 | 9.36 | 0 |
| 1721320200 | 9.36 | 0.56 | 6.36 | 8.8 | 9.64 | 8.8 | 8782 |
| 1721233800 | 8.8 | 0 | 0.00 | 8.8 | 8.88 | 8.8 | 709 |
| 1721147400 | 8.8 | 0.04 | 0.46 | 8.78 | 8.8 | 8.76 | 4281 |
| 1721061000 | 8.76 | -0.08 | -0.90 | 8.88 | 8.88 | 8.76 | 456 |
| 1720801800 | 8.84 | 0.14 | 1.61 | 8.78 | 8.84 | 8.78 | 878 |
| 1720715400 | 8.7 | -0.16 | -1.81 | 8.86 | 8.86 | 8.68 | 2360 |
| 1720629000 | 8.86 | 0 | 0.00 | 8.84 | 8.86 | 8.8 | 217 |
| 1720542600 | 8.86 | 0.14 | 1.61 | 8.7 | 8.86 | 8.64 | 1917 |
| 1720456200 | 8.72 | 0.1 | 1.16 | 8.6 | 8.72 | 8.5 | 2022 |
| 1720197000 | 8.6199999 | 0.02 | 0.23 | 8.46 | 8.6199999 | 8.46 | 97 |
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
