Premium
Kitwave Group Plc (KITW)
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 | 0.5 | 0.153846153846 | 325 | 328.5 | 312 | 129007 | 320.96934498 | DE |
| 4 | -15.5 | -4.54545454545 | 341 | 347 | 312 | 151809 | 331.15245168 | DE |
| 12 | 11.5 | 3.66242038217 | 314 | 355 | 301 | 228282 | 334.36764322 | DE |
| 26 | -69.5 | -17.5949367089 | 395 | 401 | 290 | 224440 | 337.55927003 | DE |
| 52 | 60.5 | 22.8301886792 | 265 | 409.5 | 243 | 201046 | 328.80729942 | DE |
| 156 | 169.25 | 108.32 | 156.25 | 409.5 | 129.5 | 187106 | 270.80099224 | DE |
| 260 | 170.5 | 110 | 155 | 409.5 | 129.5 | 181834 | 258.52141847 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1726072200 | 321 | -6 | -1.83 | 327 | 327 | 320 | 107433 |
| 1725985800 | 327 | 3 | 0.93 | 327.5 | 327.5 | 323 | 42098 |
| 1725899400 | 324 | 2 | 0.62 | 322.5 | 327 | 319 | 161574 |
| 1725640200 | 322 | -6 | -1.83 | 325.5 | 326 | 322 | 17242 |
| 1725553800 | 328 | -2 | -0.61 | 330 | 332.5 | 328 | 493352 |
| 1725467400 | 330 | -3.5 | -1.05 | 334 | 334.5 | 321.5 | 409669 |
| 1725381000 | 333.5 | 18.5 | 5.87 | 327 | 337 | 327 | 826194 |
| 1725294600 | 315 | -11 | -3.37 | 328 | 328 | 315 | 55224 |
| 1725035400 | 326 | 0.5 | 0.15 | 326 | 326 | 326 | 29110 |
| 1724949000 | 325.5 | -5.5 | -1.66 | 320 | 332 | 320 | 38737 |
| 1724862600 | 331 | 1 | 0.30 | 330 | 339.5 | 329.5 | 73834 |
| 1724776200 | 330 | 17.5 | 5.60 | 305 | 335 | 305 | 864562 |
| 1724430600 | 312.5 | 3.5 | 1.13 | 307 | 316 | 307 | 39489 |
| 1724344200 | 309 | 0.5 | 0.16 | 315 | 315 | 307 | 70758 |
| 1724257800 | 308.5 | 0.5 | 0.16 | 309.5 | 311 | 306.5 | 157993 |
| 1724171400 | 308 | -4.5 | -1.44 | 313.5 | 315.5 | 306 | 94704 |
| 1724085000 | 312.5 | 1.5 | 0.48 | 314 | 315 | 310.5 | 67187 |
| 1723825800 | 311 | -5 | -1.58 | 314 | 317 | 311 | 79200 |
| 1723739400 | 316 | 2 | 0.64 | 312 | 321 | 312 | 89431 |
| 1723653000 | 314 | -1.5 | -0.48 | 315.5 | 317 | 312.5 | 99585 |
| 1723566600 | 315.5 | 2 | 0.64 | 314 | 321 | 312.5 | 95907 |
| 1723480200 | 313.5 | -1 | -0.32 | 316 | 320 | 313.5 | 75062 |
| 1723221000 | 314.5 | -3.5 | -1.10 | 307 | 319.5 | 307 | 72735 |
| 1723134600 | 318 | -3 | -0.93 | 319 | 320 | 316.5 | 59268 |
| 1723048200 | 321 | 3.5 | 1.10 | 312.5 | 323.5 | 312.5 | 245461 |
| 1722961800 | 317.5 | 8 | 2.58 | 310.5 | 317.5 | 308.5 | 249773 |
| 1722875400 | 309.5 | -4 | -1.28 | 313 | 314.5 | 300 | 92036 |
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
