Premium
Keyware Technologies Sa (KEYW)
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 | 0.01 | 1.25 | 0.8 | 0.825 | 0.8 | 1217 | 0.80024647 | DE |
| 4 | -0.03 | -3.57142857143 | 0.84 | 0.84 | 0.74 | 1006 | 0.77797953 | DE |
| 12 | 0.035 | 4.51612903226 | 0.775 | 0.85 | 0.74 | 1228 | 0.7878758 | DE |
| 26 | 0.015 | 1.88679245283 | 0.795 | 0.85 | 0.735 | 2346 | 0.79318147 | DE |
| 52 | 0 | 0 | 0.81 | 0.85 | 0.65 | 2313 | 0.77542816 | DE |
| 156 | -0.175 | -17.7664974619 | 0.985 | 1.15 | 0.65 | 2542 | 0.90220206 | DE |
| 260 | 0.095 | 13.2867132867 | 0.715 | 1.17 | 0.62 | 3364 | 0.90222884 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1750177800 | 0.8 | 0 | 0.00 | 0.805 | 0.805 | 0.8 | 2252 |
| 1750091400 | 0.8 | -0.025 | -3.03 | 0.8 | 0.8 | 0.8 | 14 |
| 1749832200 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 0 |
| 1749745800 | 0.825 | 0.025 | 3.12 | 0.825 | 0.825 | 0.825 | 60 |
| 1749659400 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 3760 |
| 1749573000 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 12 |
| 1749486600 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 120 |
| 1749227400 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1749141000 | 0.8 | -0.02 | -2.44 | 0.76 | 0.8 | 0.76 | 1731 |
| 1749054600 | 0.8199999 | -0.015 | -1.80 | 0.8199999 | 0.8199999 | 0.8199999 | 150 |
| 1748968200 | 0.835 | 0.03 | 3.73 | 0.835 | 0.835 | 0.835 | 15 |
| 1748881800 | 0.805 | 0 | 0.00 | 0.805 | 0.805 | 0.805 | 0 |
| 1748622600 | 0.805 | -0.005 | -0.62 | 0.805 | 0.805 | 0.805 | 750 |
| 1748536200 | 0.81 | 0.07 | 9.46 | 0.81 | 0.81 | 0.81 | 15 |
| 1748449800 | 0.74 | -0.025 | -3.27 | 0.81 | 0.81 | 0.74 | 6800 |
| 1748363400 | 0.765 | -0.035 | -4.38 | 0.78 | 0.78 | 0.76 | 2699 |
| 1748277000 | 0.8 | -0.04 | -4.76 | 0.8 | 0.8 | 0.8 | 486 |
| 1748017800 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1747931400 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1747845000 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 1260 |
| 1747758600 | 0.84 | -0.01 | -1.18 | 0.85 | 0.85 | 0.84 | 2505 |
| 1747672200 | 0.85 | 0.05 | 6.25 | 0.8149999 | 0.85 | 0.8149999 | 5000 |
| 1747413000 | 0.8 | -0.005 | -0.62 | 0.805 | 0.8149999 | 0.8 | 4630 |
| 1747326600 | 0.805 | 0.04 | 5.23 | 0.8149999 | 0.8149999 | 0.805 | 2833 |
| 1747240200 | 0.765 | 0 | 0.00 | 0.765 | 0.765 | 0.765 | 0 |
| 1747153800 | 0.765 | 0 | 0.00 | 0.765 | 0.765 | 0.765 | 0 |
| 1747067400 | 0.765 | 0 | 0.00 | 0.765 | 0.765 | 0.765 | 0 |
| 1746808200 | 0.765 | 0 | 0.00 | 0.765 | 0.765 | 0.765 | 0 |
| 1746721800 | 0.765 | 0 | 0.00 | 0.765 | 0.7651 | 0.765 | 1300 |
| 1746635400 | 0.765 | 0 | 0.00 | 0.765 | 0.7651 | 0.765 | 1077 |
| 1746549000 | 0.765 | 0 | 0.00 | 0.7651 | 0.7651 | 0.765 | 1232 |
| 1746462600 | 0.765 | -0.005 | -0.65 | 0.765 | 0.765 | 0.765 | 1690 |
| 1746203400 | 0.77 | 0.005 | 0.65 | 0.77 | 0.77 | 0.77 | 10 |
| 1746030600 | 0.765 | 0 | 0.00 | 0.765 | 0.765 | 0.765 | 0 |
| 1745944200 | 0.765 | 0 | 0.00 | 0.765 | 0.765 | 0.765 | 0 |
| 1745857800 | 0.765 | 0 | 0.00 | 0.77 | 0.77 | 0.765 | 313 |
| 1745598600 | 0.765 | 0 | 0.00 | 0.765 | 0.765 | 0.765 | 400 |
| 1745512200 | 0.765 | -0.015 | -1.92 | 0.765 | 0.765 | 0.765 | 1200 |
| 1745425800 | 0.78 | 0.015 | 1.96 | 0.78 | 0.78 | 0.78 | 5 |
| 1745339400 | 0.765 | 0 | 0.00 | 0.765 | 0.765 | 0.765 | 250 |
| 1744907400 | 0.765 | 0 | 0.00 | 0.765 | 0.765 | 0.765 | 0 |
| 1744821000 | 0.765 | 0 | 0.00 | 0.765 | 0.765 | 0.765 | 0 |
| 1744734600 | 0.765 | 0 | 0.00 | 0.765 | 0.765 | 0.765 | 1000 |
| 1744648200 | 0.765 | 0 | 0.00 | 0.765 | 0.765 | 0.765 | 1240 |
| 1744389000 | 0.765 | 0 | 0.00 | 0.765 | 0.765 | 0.765 | 0 |
| 1744302600 | 0.765 | 0 | 0.00 | 0.765 | 0.765 | 0.765 | 500 |
| 1744216200 | 0.765 | 0 | 0.00 | 0.765 | 0.765 | 0.765 | 0 |
| 1744129800 | 0.765 | 0 | 0.00 | 0.765 | 0.765 | 0.765 | 5 |
| 1744043400 | 0.765 | -0.01 | -1.29 | 0.765 | 0.765 | 0.765 | 241 |
| 1743787800 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 0 |
| 1743701400 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 0 |
| 1743615000 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 0 |
| 1743528600 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 0 |
| 1743442200 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 0 |
| 1743183000 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 0 |
| 1743096600 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 0 |
| 1743010200 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 1200 |
| 1742923800 | 0.775 | 0.04 | 5.44 | 0.775 | 0.78 | 0.775 | 14000 |
| 1742837400 | 0.735 | 0 | 0.00 | 0.735 | 0.735 | 0.735 | 310 |
| 1742578200 | 0.735 | -0.05 | -6.37 | 0.775 | 0.775 | 0.735 | 850 |
| 1742491800 | 0.785 | 0.05 | 6.80 | 0.79 | 0.79 | 0.785 | 580 |
| 1742405400 | 0.735 | -0.015 | -2.00 | 0.75 | 0.75 | 0.735 | 2721 |
| 1742319000 | 0.75 | -0.05 | -6.25 | 0.78 | 0.78 | 0.74 | 24578 |
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
