Premium
K3 Business Technology Group Plc (KBT)
LSE
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 | -5 | -4.7619047619 | 105 | 105 | 95 | 11657 | 100.76084346 | DE |
| 4 | 19 | 23.4567901235 | 81 | 112.5 | 77.5 | 20322 | 101.80153749 | DE |
| 12 | 14 | 16.2790697674 | 86 | 112.5 | 77.5 | 9076 | 97.42579551 | DE |
| 26 | 29 | 40.8450704225 | 71 | 112.5 | 61.5 | 5889 | 89.57564698 | DE |
| 52 | -15 | -13.0434782609 | 115 | 115 | 61.5 | 5223 | 92.68644834 | DE |
| 156 | -74 | -42.5287356322 | 174 | 174 | 61.5 | 5328 | 110.65628552 | DE |
| 260 | -34.5 | -25.6505576208 | 134.5 | 217 | 61.5 | 6266 | 122.49996623 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 100 | 5 | 5.26 | 95 | 100 | 95 | 17877 |
| 1740677400 | 95 | -5 | -5.00 | 97.5 | 97.5 | 95 | 3481 |
| 1740591000 | 100 | -2.5 | -2.44 | 102.5 | 102.5 | 100 | 30103 |
| 1740504600 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 4509 |
| 1740418200 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 185 |
| 1740159000 | 102.5 | -2.5 | -2.38 | 105 | 105 | 102.5 | 20006 |
| 1740072600 | 105 | -5 | -4.55 | 107.5 | 110 | 105 | 19683 |
| 1739986200 | 110 | 2.5 | 2.33 | 110 | 110 | 110 | 9416 |
| 1739899800 | 107.5 | -5 | -4.44 | 110 | 110 | 107.5 | 29726 |
| 1739813400 | 112.5 | 13.5 | 13.64 | 95 | 112.5 | 95 | 99933 |
| 1739554200 | 99 | 19 | 23.75 | 83.5 | 99 | 83.5 | 145947 |
| 1739467800 | 80 | -3.5 | -4.19 | 83.5 | 83.5 | 80 | 6934 |
| 1739381400 | 83.5 | 3 | 3.73 | 80.5 | 83.5 | 80 | 10000 |
| 1739295000 | 80.5 | -1 | -1.23 | 81.5 | 81.5 | 80.5 | 1142 |
| 1739208600 | 81.5 | -3.5 | -4.12 | 85 | 85 | 81.5 | 2500 |
| 1738949400 | 85 | 6 | 7.59 | 85 | 85 | 85 | 1756 |
| 1738863000 | 79 | 0 | 0.00 | 80 | 82.5 | 79 | 10000 |
| 1738776600 | 79 | -1 | -1.25 | 80 | 80 | 79 | 5200 |
| 1738690200 | 80 | -1 | -1.23 | 81 | 81 | 77.5 | 622 |
| 1738603800 | 81 | 0 | 0.00 | 81 | 81 | 81 | 114 |
| 1738344600 | 81 | 0 | 0.00 | 81 | 81 | 81 | 5185 |
| 1738258200 | 81 | 0 | 0.00 | 81 | 81 | 81 | 0 |
| 1738171800 | 81 | 0 | 0.00 | 81 | 81 | 81 | 5000 |
| 1738085400 | 81 | 0 | 0.00 | 81 | 81 | 81 | 0 |
| 1737999000 | 81 | 0 | 0.00 | 81 | 81 | 81 | 444 |
| 1737739800 | 81 | 0 | 0.00 | 81 | 81 | 81 | 0 |
| 1737653400 | 81 | 0 | 0.00 | 81 | 81 | 81 | 0 |
| 1737567000 | 81 | 0 | 0.00 | 81 | 81 | 81 | 5 |
| 1737480600 | 81 | 0 | 0.00 | 81 | 81 | 81 | 0 |
| 1737394200 | 81 | 0 | 0.00 | 81 | 81 | 81 | 0 |
| 1737135000 | 81 | 0 | 0.00 | 81 | 81 | 81 | 7850 |
| 1737048600 | 81 | 0 | 0.00 | 81 | 81 | 81 | 0 |
| 1736962200 | 81 | 0 | 0.00 | 81 | 81 | 81 | 0 |
| 1736875800 | 81 | 0 | 0.00 | 81 | 81 | 81 | 16 |
| 1736789400 | 81 | 0 | 0.00 | 81 | 81 | 80 | 10000 |
| 1736530200 | 81 | 0 | 0.00 | 81 | 81 | 81 | 891 |
| 1736443800 | 81 | -1 | -1.22 | 82 | 82 | 81 | 1236 |
| 1736357400 | 82 | 0 | 0.00 | 82 | 82 | 82 | 22210 |
| 1736271000 | 82 | 3 | 3.80 | 79 | 82 | 79 | 19033 |
| 1736184600 | 79 | 0 | 0.00 | 79 | 79 | 79 | 1005 |
| 1735925400 | 79 | 0 | 0.00 | 79 | 79 | 79 | 0 |
| 1735839000 | 79 | 0 | 0.00 | 79 | 79 | 79 | 975 |
| 1735666200 | 79 | 0 | 0.00 | 79 | 79 | 79 | 0 |
| 1735579800 | 79 | 0 | 0.00 | 79 | 79 | 78.5 | 0 |
| 1735320600 | 79 | 0 | 0.00 | 79 | 79 | 78.5 | 0 |
| 1735061400 | 79 | 0 | 0.00 | 79 | 79 | 79 | 0 |
| 1734975000 | 79 | 0 | 0.00 | 79 | 79 | 78.5 | 1861 |
| 1734715800 | 79 | 0 | 0.00 | 79 | 79 | 79 | 23779 |
| 1734629400 | 79 | 0 | 0.00 | 79 | 79 | 78.5 | 1603 |
| 1734543000 | 79 | -2.5 | -3.07 | 81.5 | 81.5 | 79 | 3000 |
| 1734456600 | 81.5 | -5 | -5.78 | 86.5 | 86.5 | 81.5 | 0 |
| 1734370200 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 0 |
| 1734111000 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 0 |
| 1734024600 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 6000 |
| 1733938200 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 85 | 0 |
| 1733851800 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 1 |
| 1733765400 | 86.5 | 0.5 | 0.58 | 86 | 86.5 | 84.5 | 5956 |
| 1733506200 | 86 | 0 | 0.00 | 86 | 86 | 86 | 0 |
| 1733419800 | 86 | 0 | 0.00 | 86 | 86 | 86 | 500 |
| 1733333400 | 86 | 0 | 0.00 | 86 | 86 | 86 | 0 |
| 1733247000 | 86 | -1.5 | -1.71 | 87.5 | 87.5 | 86 | 6000 |
| 1733160600 | 87.5 | 25 | 40.00 | 90 | 95 | 87.5 | 42196 |
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
