Premium
Kelso Group Holdings Plc (KLSO)
LSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -7.5 | 2 | 2 | 1.85 | 167061 | 1.89946128 | DE |
| 4 | -0.45 | -19.5652173913 | 2.3 | 2.3 | 1.7 | 419001 | 1.98199394 | DE |
| 12 | -1.05 | -36.2068965517 | 2.9 | 2.9 | 1.7 | 457825 | 2.4097547 | DE |
| 26 | -2.25 | -54.8780487805 | 4.1 | 4.2 | 1.7 | 357653 | 2.68035068 | DE |
| 52 | -1 | -35.0877192982 | 2.85 | 4.2 | 1.7 | 353024 | 2.99829974 | DE |
| 156 | -0.1 | -5.12820512821 | 1.95 | 10.5 | 1.7 | 526432 | 3.07661826 | DE |
| 260 | -0.1 | -5.12820512821 | 1.95 | 10.5 | 1.7 | 526432 | 3.07661826 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 1.85 | -0.05 | -2.63 | 1.85 | 1.85 | 1.85 | 557366 |
| 1744821000 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1744734600 | 1.9 | 0.05 | 2.70 | 1.9 | 1.9 | 1.9 | 0 |
| 1744648200 | 1.85 | -0.05 | -2.63 | 1.85 | 1.85 | 1.85 | 9000 |
| 1744389000 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1744302600 | 1.9 | 0.1 | 5.56 | 2 | 2 | 1.9 | 826306 |
| 1744216200 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 26500 |
| 1744129800 | 1.8 | -0.05 | -2.70 | 1.8 | 1.8 | 1.8 | 1294186 |
| 1744043400 | 1.85 | -0.08 | -3.90 | 1.8 | 1.85 | 1.7 | 558006 |
| 1743784200 | 1.925 | -0.18 | -8.33 | 2 | 2.05 | 1.9 | 2187676 |
| 1743697800 | 2.1 | -0.05 | -2.33 | 2.1 | 2.1 | 2.1 | 100000 |
| 1743611400 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1743525000 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1743438600 | 2.15 | -0.05 | -2.27 | 2.15 | 2.15 | 2.15 | 6388 |
| 1743183000 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1743096600 | 2.2 | 0.05 | 2.33 | 2.2 | 2.2 | 2.2 | 0 |
| 1743010200 | 2.15 | -0.1 | -4.44 | 2.1 | 2.15 | 2 | 2754354 |
| 1742923800 | 2.25 | -0.05 | -2.17 | 2.2 | 2.25 | 2.2 | 225000 |
| 1742837400 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 392598 |
| 1742578200 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1742491800 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1742405400 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1742319000 | 2.3 | 0 | 0.00 | 2.2 | 2.3 | 2.2 | 172808 |
| 1742232600 | 2.3 | 0.05 | 2.22 | 2.3 | 2.3 | 2.3 | 1000000 |
| 1741973400 | 2.25 | -0.05 | -2.17 | 2.2 | 2.3 | 2.1 | 1976075 |
| 1741887000 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1741800600 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 450000 |
| 1741714200 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 700508 |
| 1741627800 | 2.3 | -0.35 | -13.21 | 2.9 | 2.9 | 2.3 | 1250805 |
| 1741368600 | 2.65 | 0.08 | 3.11 | 2.65 | 2.65 | 2.65 | 0 |
| 1741282200 | 2.57 | -0.13 | -4.81 | 2.5 | 2.57 | 2.5 | 325000 |
| 1741195800 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 49000 |
| 1741109400 | 2.7 | 0.05 | 1.89 | 2.7 | 2.7 | 2.7 | 740192 |
| 1741023000 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
| 1740763800 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
| 1740677400 | 2.65 | 0 | 0.00 | 2.8 | 2.8 | 2.65 | 15707 |
| 1740591000 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 41740 |
| 1740504600 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 20000 |
| 1740418200 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
| 1740159000 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
| 1740072600 | 2.65 | 0.05 | 1.92 | 2.65 | 2.65 | 2.65 | 0 |
| 1739986200 | 2.6 | -0.05 | -1.89 | 2.6 | 2.6 | 2.6 | 174971 |
| 1739899800 | 2.65 | -0.08 | -2.93 | 2.66 | 2.66 | 2.6 | 453694 |
| 1739813400 | 2.73 | 0 | 0.00 | 2.73 | 2.73 | 2.73 | 0 |
| 1739554200 | 2.73 | 0.01 | 0.37 | 2.73 | 2.73 | 2.73 | 50000 |
| 1739467800 | 2.72 | -0.01 | -0.37 | 2.72 | 2.72 | 2.72 | 0 |
| 1739381400 | 2.73 | 0 | 0.00 | 2.73 | 2.73 | 2.73 | 3713 |
| 1739295000 | 2.73 | 0.03 | 1.11 | 2.73 | 2.73 | 2.73 | 0 |
| 1739208600 | 2.7 | 0.01 | 0.37 | 2.7 | 2.7 | 2.7 | 18313 |
| 1738949400 | 2.69 | 0 | 0.00 | 2.69 | 2.69 | 2.69 | 882005 |
| 1738863000 | 2.69 | 0 | 0.00 | 2.69 | 2.69 | 2.69 | 0 |
| 1738776600 | 2.69 | 0.01 | 0.37 | 2.69 | 2.69 | 2.69 | 0 |
| 1738690200 | 2.68 | -0.03 | -1.11 | 2.68 | 2.68 | 2.68 | 0 |
| 1738603800 | 2.71 | -0.01 | -0.37 | 2.71 | 2.71 | 2.71 | 366949 |
| 1738344600 | 2.72 | -0.07 | -2.51 | 2.7 | 2.72 | 2.7 | 6900000 |
| 1738258200 | 2.79 | 0.04 | 1.45 | 2.79 | 2.79 | 2.79 | 750000 |
| 1738171800 | 2.75 | -0.02 | -0.72 | 2.72 | 2.75 | 2.7 | 1765049 |
| 1738085400 | 2.77 | -0.04 | -1.42 | 2.77 | 2.77 | 2.77 | 0 |
| 1737999000 | 2.81 | -0.04 | -1.40 | 2.81 | 2.81 | 2.81 | 56679 |
| 1737739800 | 2.85 | -0.05 | -1.72 | 2.8 | 2.85 | 2.8 | 650000 |
| 1737653400 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 276258 |
| 1737567000 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1737480600 | 2.9 | 0 | 0.00 | 3 | 3 | 2.9 | 8000 |
| 1737394200 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
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
