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 | 0.005 | 0.613496932515 | 0.815 | 0.825 | 0.76 | 4265 | 0.82092267 | DE |
| 4 | 0.025 | 3.14465408805 | 0.795 | 0.825 | 0.76 | 5065 | 0.7961407 | DE |
| 12 | -0.01 | -1.20481927711 | 0.83 | 0.83 | 0.73 | 2751 | 0.79479367 | DE |
| 26 | 0.045 | 5.8064516129 | 0.775 | 0.835 | 0.65 | 2805 | 0.76433952 | DE |
| 52 | -0.1 | -10.8695652174 | 0.92 | 1.03 | 0.65 | 2949 | 0.82405343 | DE |
| 156 | -0.31 | -27.4336283186 | 1.13 | 1.15 | 0.65 | 2525 | 0.92843335 | DE |
| 260 | -0.095 | -10.3825136612 | 0.915 | 1.17 | 0.6 | 3809 | 0.88930177 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737048600 | 0.8 | 0.02 | 2.56 | 0.76 | 0.8 | 0.76 | 1033 |
| 1736962200 | 0.78 | -0.045 | -5.45 | 0.78 | 0.78 | 0.78 | 1110 |
| 1736875800 | 0.825 | 0.0100001 | 1.23 | 0.81 | 0.825 | 0.8 | 18064 |
| 1736789400 | 0.8149999 | 0 | 0.00 | 0.8 | 0.8149999 | 0.8 | 1017 |
| 1736530200 | 0.8149999 | 0.0149999 | 1.87 | 0.8149999 | 0.8149999 | 0.8149999 | 100 |
| 1736443800 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 4 |
| 1736357400 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 89 |
| 1736271000 | 0.8 | 0.02 | 2.56 | 0.8 | 0.8 | 0.8 | 3000 |
| 1736184600 | 0.78 | -0.01 | -1.27 | 0.79 | 0.8 | 0.78 | 29500 |
| 1735925400 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.78 | 10121 |
| 1735839000 | 0.79 | -0.01 | -1.25 | 0.79 | 0.79 | 0.79 | 1000 |
| 1735666200 | 0.8 | 0.02 | 2.56 | 0.8 | 0.8 | 0.8 | 2001 |
| 1735579800 | 0.78 | -0.02 | -2.50 | 0.8 | 0.8 | 0.78 | 1590 |
| 1735320600 | 0.8 | 0 | 0.00 | 0.78 | 0.8 | 0.78 | 2374 |
| 1735061400 | 0.8 | 0.03 | 3.90 | 0.78 | 0.8 | 0.78 | 2650 |
| 1734975000 | 0.77 | -0.03 | -3.75 | 0.77 | 0.77 | 0.77 | 1515 |
| 1734715800 | 0.8 | 0 | 0.00 | 0.795 | 0.8 | 0.795 | 10937 |
| 1734629400 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1734543000 | 0.8 | 0.02 | 2.56 | 0.795 | 0.8 | 0.795 | 1001 |
| 1734456600 | 0.78 | 0 | 0.00 | 0.73 | 0.78 | 0.73 | 8242 |
| 1734370200 | 0.78 | -0.005 | -0.64 | 0.785 | 0.785 | 0.78 | 7973 |
| 1734111000 | 0.785 | 0 | 0.00 | 0.785 | 0.785 | 0.785 | 3200 |
| 1734024600 | 0.785 | -0.005 | -0.63 | 0.79 | 0.79 | 0.785 | 3163 |
| 1733938200 | 0.79 | 0 | 0.00 | 0.8 | 0.8 | 0.79 | 91 |
| 1733851800 | 0.79 | 0 | 0.00 | 0.805 | 0.805 | 0.79 | 1396 |
| 1733765400 | 0.79 | 0.005 | 0.64 | 0.785 | 0.79 | 0.785 | 3494 |
| 1733506200 | 0.785 | 0 | 0.00 | 0.785 | 0.785 | 0.785 | 0 |
| 1733419800 | 0.785 | 0 | 0.00 | 0.785 | 0.785 | 0.785 | 0 |
| 1733333400 | 0.785 | -0.005 | -0.63 | 0.79 | 0.79 | 0.785 | 2710 |
| 1733247000 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 1246 |
| 1733160600 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1732901400 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 188 |
| 1732815000 | 0.79 | 0.005 | 0.64 | 0.79 | 0.79 | 0.79 | 1500 |
| 1732728600 | 0.785 | 0 | 0.00 | 0.785 | 0.785 | 0.785 | 0 |
| 1732642200 | 0.785 | -0.015 | -1.88 | 0.785 | 0.785 | 0.785 | 1029 |
| 1732555800 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1732296600 | 0.8 | 0.01 | 1.27 | 0.795 | 0.8 | 0.795 | 4000 |
| 1732210200 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1732123800 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 140 |
| 1732037400 | 0.79 | -0.035 | -4.24 | 0.825 | 0.825 | 0.79 | 763 |
| 1731951000 | 0.825 | 0.0100001 | 1.23 | 0.785 | 0.825 | 0.785 | 1115 |
| 1731691800 | 0.8149999 | 0.0199999 | 2.52 | 0.795 | 0.8149999 | 0.795 | 4984 |
| 1731605400 | 0.795 | 0.005 | 0.63 | 0.795 | 0.795 | 0.795 | 16 |
| 1731519000 | 0.79 | -0.01 | -1.25 | 0.81 | 0.81 | 0.79 | 4009 |
| 1731432600 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 1500 |
| 1731346200 | 0.8 | 0.005 | 0.63 | 0.83 | 0.83 | 0.8 | 2508 |
| 1731087000 | 0.795 | 0 | 0.00 | 0.795 | 0.795 | 0.795 | 5000 |
| 1731000600 | 0.795 | -0.005 | -0.63 | 0.795 | 0.795 | 0.795 | 2000 |
| 1730914200 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1730827800 | 0.8 | 0.005 | 0.63 | 0.795 | 0.8 | 0.795 | 1300 |
| 1730741400 | 0.795 | -0.005 | -0.63 | 0.83 | 0.83 | 0.79 | 1102 |
| 1730482200 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1730395800 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1730309400 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 825 |
| 1730223000 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 3125 |
| 1730136600 | 0.8 | -0.03 | -3.61 | 0.8 | 0.8 | 0.8 | 1006 |
| 1729873800 | 0.83 | 0.025 | 3.11 | 0.83 | 0.83 | 0.83 | 1825 |
| 1729787400 | 0.805 | 0.02 | 2.55 | 0.805 | 0.805 | 0.805 | 3100 |
| 1729701000 | 0.785 | 0 | 0.00 | 0.785 | 0.785 | 0.785 | 0 |
| 1729614600 | 0.785 | -0.005 | -0.63 | 0.785 | 0.785 | 0.785 | 53 |
| 1729528200 | 0.79 | 0 | 0.00 | 0.83 | 0.83 | 0.79 | 6176 |
| 1729269000 | 0.79 | -0.01 | -1.25 | 0.8 | 0.83 | 0.79 | 4274 |
| 1729182600 | 0.8 | 0.015 | 1.91 | 0.8 | 0.8 | 0.8 | 10 |
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
