Premium
Kinovo Plc (KINO)
LSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.7 | 4.71204188482 | 57.3 | 58.5 | 57.3 | 21868 | 57.45173696 | DE |
| 4 | -1.5 | -2.43902439024 | 61.5 | 61.5 | 55.2 | 147438 | 57.89248228 | DE |
| 12 | -2.5 | -4 | 62.5 | 64.5 | 55.2 | 94844 | 59.67281485 | DE |
| 26 | -3.5 | -5.51181102362 | 63.5 | 69 | 55.2 | 103771 | 61.14621596 | DE |
| 52 | 18 | 42.8571428571 | 42 | 79 | 41 | 96116 | 61.84548512 | DE |
| 156 | 27.5 | 84.6153846154 | 32.5 | 79 | 8.5 | 146235 | 42.67915356 | DE |
| 260 | 43 | 252.941176471 | 17 | 79 | 8.5 | 135442 | 37.85769336 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 60 | 2.5 | 4.35 | 57.5 | 60 | 57.5 | 35623 |
| 1745512200 | 57.5 | 0 | 0.00 | 57.5 | 58 | 57.5 | 8138 |
| 1745425800 | 57.5 | 0.2 | 0.35 | 57.3 | 58 | 57.3 | 41634 |
| 1745339400 | 57.3 | 0 | 0.00 | 57.3 | 58 | 57.3 | 15831 |
| 1744907400 | 57.3 | 0.3 | 0.53 | 57 | 57.3 | 57 | 11116 |
| 1744821000 | 57 | 0 | 0.00 | 57 | 57 | 57 | 2987 |
| 1744734600 | 57 | 0 | 0.00 | 57 | 57 | 57 | 136076 |
| 1744648200 | 57 | 0 | 0.00 | 57 | 57 | 56.3 | 76519 |
| 1744389000 | 57 | 0.4 | 0.71 | 57 | 57 | 56.3 | 39097 |
| 1744302600 | 56.6 | -0.4 | -0.70 | 57 | 57 | 56.3 | 683635 |
| 1744216200 | 57 | 1 | 1.79 | 57.3 | 57.3 | 55.9 | 169802 |
| 1744129800 | 56 | 0.8 | 1.45 | 56 | 57.3 | 56 | 206903 |
| 1744043400 | 55.2 | -4.3 | -7.23 | 58.5 | 58.5 | 55.2 | 151278 |
| 1743784200 | 59.5 | -0.5 | -0.83 | 60 | 60 | 59.5 | 499865 |
| 1743697800 | 60 | 0 | 0.00 | 61 | 61 | 60 | 196378 |
| 1743611400 | 60 | 0 | 0.00 | 60.5 | 61 | 59.5 | 260150 |
| 1743525000 | 60 | 0 | 0.00 | 60.5 | 61 | 59.6 | 24119 |
| 1743438600 | 60 | -1.5 | -2.44 | 61.5 | 61.5 | 60 | 126666 |
| 1743183000 | 61.5 | -0.5 | -0.81 | 61.5 | 61.5 | 61.5 | 3697 |
| 1743096600 | 62 | 0 | 0.00 | 61.5 | 62 | 61.5 | 72492 |
| 1743010200 | 62 | 0.5 | 0.81 | 61.5 | 62 | 61.5 | 18175 |
| 1742923800 | 61.5 | 0.5 | 0.82 | 61.5 | 61.5 | 61.5 | 82450 |
| 1742837400 | 61 | -3 | -4.69 | 62.5 | 62.5 | 61 | 94831 |
| 1742578200 | 64 | 1.5 | 2.40 | 62.5 | 64 | 62.5 | 122594 |
| 1742491800 | 62.5 | 0 | 0.00 | 62.5 | 64 | 62.5 | 46588 |
| 1742405400 | 62.5 | -0.5 | -0.79 | 62.5 | 62.5 | 62.5 | 13946 |
| 1742319000 | 63 | 0.5 | 0.80 | 62.5 | 63 | 62 | 18241 |
| 1742232600 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 77218 |
| 1741973400 | 62.5 | -0.5 | -0.79 | 63 | 63 | 62.5 | 67865 |
| 1741887000 | 63 | 0 | 0.00 | 63 | 63 | 62.5 | 19566 |
| 1741800600 | 63 | 0 | 0.00 | 62.5 | 63 | 62 | 55220 |
| 1741714200 | 63 | 0 | 0.00 | 63 | 63 | 62.5 | 41150 |
| 1741627800 | 63 | 0 | 0.00 | 63 | 63 | 62.5 | 63768 |
| 1741368600 | 63 | 0 | 0.00 | 63 | 63 | 63 | 9352 |
| 1741282200 | 63 | 0 | 0.00 | 63 | 63.5 | 63 | 49323 |
| 1741195800 | 63 | 0.75 | 1.20 | 62.25 | 63 | 62.25 | 51373 |
| 1741109400 | 62.25 | 1.25 | 2.05 | 61 | 62.25 | 61 | 120640 |
| 1741023000 | 61 | 1 | 1.67 | 60.5 | 61 | 60.5 | 88419 |
| 1740763800 | 60 | 0 | 0.00 | 60.5 | 60.5 | 60 | 213933 |
| 1740677400 | 60 | -0.5 | -0.83 | 60.5 | 60.5 | 60 | 218027 |
| 1740591000 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 135764 |
| 1740504600 | 60.5 | -0.5 | -0.82 | 60.75 | 61.5 | 60.25 | 36144 |
| 1740418200 | 61 | 0.25 | 0.41 | 60.75 | 61 | 60.75 | 57323 |
| 1740159000 | 60.75 | 0 | 0.00 | 60.75 | 60.75 | 60 | 166878 |
| 1740072600 | 60.75 | -0.25 | -0.41 | 60.75 | 61 | 60.75 | 21008 |
| 1739986200 | 61 | 1 | 1.67 | 60.75 | 61 | 60.75 | 63940 |
| 1739899800 | 60 | -1 | -1.64 | 61 | 61 | 59.5 | 135170 |
| 1739813400 | 61 | 0.5 | 0.83 | 61 | 61 | 60.5 | 20172 |
| 1739554200 | 60.5 | 0.5 | 0.83 | 61 | 61 | 60.5 | 4100 |
| 1739467800 | 60 | -1 | -1.64 | 61 | 61.5 | 60 | 103317 |
| 1739381400 | 61 | 1 | 1.67 | 61 | 61 | 61 | 50119 |
| 1739295000 | 60 | -1.5 | -2.44 | 61.5 | 61.5 | 60 | 46340 |
| 1739208600 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 42372 |
| 1738949400 | 61.5 | 1.5 | 2.50 | 59.5 | 61.5 | 59.5 | 66988 |
| 1738863000 | 60 | -2.5 | -4.00 | 60.5 | 61.25 | 59 | 101861 |
| 1738776600 | 62.5 | 1.5 | 2.46 | 62 | 62.5 | 60.5 | 49075 |
| 1738690200 | 61 | -3 | -4.69 | 63.5 | 64.5 | 61 | 139543 |
| 1738603800 | 64 | -0.5 | -0.78 | 63.5 | 64 | 63.5 | 39107 |
| 1738344600 | 64.5 | 2.5 | 4.03 | 62.5 | 64.5 | 62.5 | 22672 |
| 1738258200 | 62 | -0.5 | -0.80 | 62.5 | 62.5 | 62 | 37834 |
| 1738171800 | 62.5 | 0.5 | 0.81 | 62.5 | 62.5 | 61.5 | 173683 |
| 1738085400 | 62 | -1.5 | -2.36 | 63.5 | 63.5 | 62 | 23429 |
| 1737999000 | 63.5 | -0.5 | -0.78 | 63.5 | 64.25 | 63.5 | 36811 |
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
