Premium
Kitwave Group Plc (KITW)
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 | -6.5 | -2.01863354037 | 322 | 323 | 315.5 | 228527 | 319.80198882 | DE |
| 4 | -16.5 | -4.96987951807 | 332 | 337.5 | 312 | 174771 | 320.54015676 | DE |
| 12 | -10 | -3.07219662058 | 325.5 | 355 | 301 | 225367 | 333.36110189 | DE |
| 26 | -43.5 | -12.1169916435 | 359 | 367.5 | 290 | 224199 | 331.55721144 | DE |
| 52 | 65.5 | 26.2 | 250 | 409.5 | 243 | 197549 | 336.2332996 | DE |
| 156 | 178 | 129.454545455 | 137.5 | 409.5 | 129.5 | 190181 | 273.80176929 | DE |
| 260 | 160.5 | 103.548387097 | 155 | 409.5 | 129.5 | 180347 | 260.75239919 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733938200 | 318 | -2 | -0.63 | 319 | 320 | 316 | 43759 |
| 1733851800 | 320 | 1.5 | 0.47 | 317 | 322 | 317 | 914535 |
| 1733765400 | 318.5 | 0 | 0.00 | 318.5 | 319 | 317.5 | 46387 |
| 1733506200 | 318.5 | -1.5 | -0.47 | 316.5 | 323 | 316.5 | 46104 |
| 1733419800 | 320 | 1 | 0.31 | 322 | 322 | 319.5 | 91850 |
| 1733333400 | 319 | -1 | -0.31 | 319 | 319 | 319 | 19631 |
| 1733247000 | 320 | 0 | 0.00 | 330 | 330 | 320 | 79223 |
| 1733160600 | 320 | 1 | 0.31 | 317 | 323.5 | 316 | 312406 |
| 1732901400 | 319 | 1 | 0.31 | 320 | 322 | 317 | 61851 |
| 1732815000 | 318 | -1 | -0.31 | 321 | 321.5 | 317 | 64833 |
| 1732728600 | 319 | 1 | 0.31 | 317 | 322 | 316.5 | 92384 |
| 1732642200 | 318 | -2 | -0.63 | 322 | 322 | 317.5 | 187485 |
| 1732555800 | 320 | 1 | 0.31 | 318 | 320 | 318 | 209309 |
| 1732296600 | 319 | 2 | 0.63 | 317 | 320 | 312 | 675113 |
| 1732210200 | 317 | -1 | -0.31 | 324 | 324 | 315 | 88570 |
| 1732123800 | 318 | -6.5 | -2.00 | 327 | 327 | 317 | 94914 |
| 1732037400 | 324.5 | -4.5 | -1.37 | 329.5 | 329.5 | 324.5 | 28976 |
| 1731951000 | 329 | 1 | 0.30 | 332 | 332 | 325.5 | 76051 |
| 1731691800 | 328 | -4.5 | -1.35 | 330 | 336 | 328 | 314841 |
| 1731605400 | 332.5 | -4.5 | -1.34 | 332 | 337.5 | 332 | 47192 |
| 1731519000 | 337 | 5.5 | 1.66 | 334.5 | 338 | 330.5 | 117007 |
| 1731432600 | 331.5 | -6.5 | -1.92 | 330.5 | 337 | 329.5 | 156958 |
| 1731346200 | 338 | 10 | 3.05 | 328 | 338 | 328 | 157208 |
| 1731087000 | 328 | -6.5 | -1.94 | 331.5 | 333 | 324.5 | 103682 |
| 1731000600 | 334.5 | -3.5 | -1.04 | 333.5 | 335 | 327 | 85859 |
| 1730914200 | 338 | 8 | 2.42 | 321.5 | 340 | 321.5 | 220428 |
| 1730827800 | 330 | 5 | 1.54 | 325.5 | 331 | 325.5 | 20097 |
| 1730741400 | 325 | -1 | -0.31 | 318.5 | 325 | 318.5 | 77898 |
| 1730482200 | 326 | 8.5 | 2.68 | 327 | 328 | 325.5 | 161260 |
| 1730395800 | 317.5 | -4.5 | -1.40 | 328.5 | 328.5 | 316 | 56891 |
| 1730309400 | 322 | 7 | 2.22 | 315.5 | 327.5 | 312 | 165051 |
| 1730223000 | 315 | -10 | -3.08 | 325 | 326.5 | 313 | 183933 |
| 1730136600 | 325 | -5 | -1.52 | 330 | 343.5 | 325 | 92161 |
| 1729873800 | 330 | -3.5 | -1.05 | 333 | 334 | 330 | 191145 |
| 1729787400 | 333.5 | -0.5 | -0.15 | 334.5 | 336 | 333 | 249856 |
| 1729701000 | 334 | -2 | -0.60 | 330 | 337 | 330 | 64838 |
| 1729614600 | 336 | -10.5 | -3.03 | 345 | 345 | 332.5 | 368130 |
| 1729528200 | 346.5 | 13.5 | 4.05 | 333 | 347 | 331.5 | 75391 |
| 1729269000 | 333 | -3.5 | -1.04 | 325.5 | 334.5 | 325.5 | 31931 |
| 1729182600 | 336.5 | 6.5 | 1.97 | 333.5 | 336.5 | 329.5 | 130583 |
| 1729096200 | 330 | 0 | 0.00 | 331.5 | 331.5 | 328 | 89158 |
| 1729009800 | 330 | -0.5 | -0.15 | 330 | 333.5 | 330 | 44991 |
| 1728923400 | 330.5 | -3.5 | -1.05 | 334 | 334 | 330.5 | 138352 |
| 1728664200 | 334 | -1 | -0.30 | 336.5 | 336.5 | 331.5 | 341849 |
| 1728577800 | 335 | 2.5 | 0.75 | 333.5 | 335 | 333 | 512507 |
| 1728491400 | 332.5 | -3 | -0.89 | 340 | 340 | 331 | 25589 |
| 1728405000 | 335.5 | -3 | -0.89 | 341 | 341 | 333.5 | 34671 |
| 1728318600 | 338.5 | 0.5 | 0.15 | 335 | 345 | 335 | 211814 |
| 1728059400 | 338 | -0.5 | -0.15 | 335.5 | 340.5 | 335 | 94423 |
| 1727973000 | 338.5 | -5.5 | -1.60 | 341 | 342.5 | 337.5 | 377043 |
| 1727886600 | 344 | -7.5 | -2.13 | 345 | 349.5 | 343.5 | 142741 |
| 1727800200 | 351.5 | 1.5 | 0.43 | 345.5 | 352.5 | 345 | 556820 |
| 1727713800 | 350 | 2 | 0.57 | 353.5 | 353.5 | 345 | 281902 |
| 1727454600 | 348 | 15.5 | 4.66 | 338 | 355 | 338 | 2531711 |
| 1727368200 | 332.5 | -2.5 | -0.75 | 334 | 338 | 330 | 117933 |
| 1727281800 | 335 | 26 | 8.41 | 310 | 338.5 | 310 | 1477830 |
| 1727195400 | 309 | -8.5 | -2.68 | 320.5 | 322.5 | 301 | 293535 |
| 1727109000 | 317.5 | -9 | -2.76 | 327.5 | 328.5 | 317.5 | 90649 |
| 1726849800 | 326.5 | -4.5 | -1.36 | 331.5 | 332.5 | 326.5 | 36092 |
| 1726763400 | 331 | 5.5 | 1.69 | 325.5 | 331 | 325.5 | 24112 |
| 1726677000 | 325.5 | -8 | -2.40 | 329 | 334 | 325.5 | 34717 |
| 1726590600 | 333.5 | -2.5 | -0.74 | 337 | 338 | 332 | 157390 |
| 1726504200 | 336 | 4 | 1.20 | 320.5 | 336 | 320.5 | 93214 |
| 1726245000 | 332 | 8 | 2.47 | 321 | 333.5 | 320.5 | 51463 |
| 1726158600 | 324 | 3 | 0.93 | 325 | 326 | 321 | 56113 |
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
