Premium
Kenmare Resources Plc (KMR)
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 | 1.5 | 0.508474576271 | 295 | 305 | 291 | 39860 | 294.56471651 | DE |
| 4 | -5 | -1.6583747927 | 301.5 | 311 | 291 | 89014 | 298.27828797 | DE |
| 12 | -65.5 | -18.0939226519 | 362 | 364.5 | 291 | 86323 | 316.05835738 | DE |
| 26 | -63.5 | -17.6388888889 | 360 | 364.5 | 291 | 92674 | 330.40459885 | DE |
| 52 | -8.5 | -2.7868852459 | 305 | 370 | 291 | 125792 | 328.0125366 | DE |
| 156 | -142.5 | -32.4601366743 | 439 | 533 | 291 | 158329 | 398.10376364 | DE |
| 260 | 48.5 | 19.5564516129 | 248 | 533 | 138 | 149515 | 381.5021938 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740504600 | 293 | -1 | -0.34 | 300 | 300 | 292 | 39519 |
| 1740418200 | 294 | -3 | -1.01 | 305 | 305 | 294 | 48965 |
| 1740159000 | 297 | 3 | 1.02 | 294.5 | 301 | 294 | 23405 |
| 1740072600 | 294 | -1.5 | -0.51 | 296 | 300 | 293 | 32843 |
| 1739986200 | 295.5 | 3.5 | 1.20 | 295 | 301.5 | 291 | 54568 |
| 1739899800 | 292 | -5.5 | -1.85 | 297.5 | 303 | 292 | 175217 |
| 1739813400 | 297.5 | 2.5 | 0.85 | 306.5 | 307.5 | 296 | 61260 |
| 1739554200 | 295 | -5 | -1.67 | 300 | 306.5 | 294.5 | 41683 |
| 1739467800 | 300 | 4 | 1.35 | 309.5 | 309.5 | 297 | 47200 |
| 1739381400 | 296 | 1 | 0.34 | 295 | 298 | 295 | 34256 |
| 1739295000 | 295 | -5.5 | -1.83 | 300 | 300 | 295 | 40586 |
| 1739208600 | 300.5 | 6.5 | 2.21 | 300 | 302.5 | 299 | 29997 |
| 1738949400 | 294 | -8 | -2.65 | 302.5 | 303.5 | 294 | 82224 |
| 1738863000 | 302 | 1.5 | 0.50 | 301.5 | 308.5 | 300 | 23571 |
| 1738776600 | 300.5 | 2.5 | 0.84 | 298 | 303 | 292.5 | 314712 |
| 1738690200 | 298 | 1.5 | 0.51 | 299.5 | 300 | 293.5 | 62616 |
| 1738603800 | 296.5 | -4.5 | -1.50 | 311 | 311 | 296.5 | 25905 |
| 1738344600 | 301 | 1 | 0.33 | 301 | 304 | 299 | 79837 |
| 1738258200 | 300 | -1 | -0.33 | 298.5 | 304 | 298.5 | 30604 |
| 1738171800 | 301 | 0 | 0.00 | 301.5 | 301.5 | 296.5 | 531303 |
| 1738085400 | 301 | 1 | 0.33 | 300 | 305 | 296 | 167198 |
| 1737999000 | 300 | -6 | -1.96 | 300 | 309.5 | 300 | 61503 |
| 1737739800 | 306 | 0.5 | 0.16 | 305.5 | 311 | 301.5 | 63912 |
| 1737653400 | 305.5 | -0.5 | -0.16 | 310 | 310 | 302 | 77534 |
| 1737567000 | 306 | -5.5 | -1.77 | 320 | 320 | 305 | 47999 |
| 1737480600 | 311.5 | 1.5 | 0.48 | 320 | 320 | 310 | 129601 |
| 1737394200 | 310 | 0 | 0.00 | 311 | 318 | 308 | 125612 |
| 1737135000 | 310 | -1 | -0.32 | 311 | 316.5 | 308 | 63695 |
| 1737048600 | 311 | 3 | 0.97 | 308 | 311.5 | 307 | 44628 |
| 1736962200 | 308 | -3 | -0.96 | 315 | 315 | 308 | 31835 |
| 1736875800 | 311 | -7 | -2.20 | 316 | 319 | 310 | 37887 |
| 1736789400 | 318 | 7.5 | 2.42 | 313.5 | 319.5 | 310 | 38637 |
| 1736530200 | 310.5 | -3 | -0.96 | 313.5 | 313.5 | 308 | 68825 |
| 1736443800 | 313.5 | 0 | 0.00 | 312 | 313.5 | 307 | 61951 |
| 1736357400 | 313.5 | 3 | 0.97 | 317.5 | 317.5 | 309.5 | 73890 |
| 1736271000 | 310.5 | -12.5 | -3.87 | 323 | 323 | 310 | 74234 |
| 1736184600 | 323 | 7 | 2.22 | 327 | 327 | 317.5 | 59235 |
| 1735925400 | 316 | -4.5 | -1.40 | 316 | 319.5 | 313.5 | 51173 |
| 1735839000 | 320.5 | 2.5 | 0.79 | 318 | 320.5 | 299.5 | 91190 |
| 1735666200 | 318 | 6.5 | 2.09 | 309 | 321.5 | 300.5 | 44613 |
| 1735579800 | 311.5 | -16 | -4.89 | 327.5 | 329 | 310 | 102275 |
| 1735320600 | 327.5 | -7.5 | -2.24 | 330 | 331.5 | 320 | 65002 |
| 1735061400 | 335 | 9.5 | 2.92 | 337 | 342.5 | 331 | 25375 |
| 1734975000 | 325.5 | -2 | -0.61 | 322 | 333.5 | 322 | 30376 |
| 1734715800 | 327.5 | 12.5 | 3.97 | 315 | 327.5 | 311 | 83296 |
| 1734629400 | 315 | -8 | -2.48 | 317.5 | 320 | 312.5 | 82215 |
| 1734543000 | 323 | 3 | 0.94 | 321.5 | 332.5 | 317.5 | 68439 |
| 1734456600 | 320 | -16 | -4.76 | 337.5 | 337.5 | 317.5 | 78196 |
| 1734370200 | 336 | 0.5 | 0.15 | 336 | 343.5 | 336 | 31339 |
| 1734111000 | 335.5 | 5.5 | 1.67 | 330 | 339 | 330 | 45001 |
| 1734024600 | 330 | -8 | -2.37 | 336 | 338.5 | 330 | 150232 |
| 1733938200 | 338 | -3 | -0.88 | 342 | 343 | 338 | 21096 |
| 1733851800 | 341 | -6.5 | -1.87 | 341 | 347.5 | 337.5 | 89385 |
| 1733765400 | 347.5 | -6 | -1.70 | 356 | 359.5 | 346 | 256138 |
| 1733506200 | 353.5 | -2.5 | -0.70 | 349.5 | 359 | 349.5 | 465346 |
| 1733419800 | 356 | 0.5 | 0.14 | 364.5 | 364.5 | 344 | 95694 |
| 1733333400 | 355.5 | 0.5 | 0.14 | 362 | 362 | 349.5 | 35561 |
| 1733247000 | 355 | -3 | -0.84 | 358 | 358 | 352 | 55993 |
| 1733160600 | 358 | -2 | -0.56 | 351.5 | 361 | 349 | 45650 |
| 1732901400 | 360 | 17 | 4.96 | 356 | 360 | 342 | 35709 |
| 1732815000 | 343 | -14 | -3.92 | 356 | 360.5 | 343 | 26356 |
| 1732728600 | 357 | 0 | 0.00 | 357 | 360 | 355.5 | 100024 |
| 1732642200 | 357 | 2 | 0.56 | 355 | 359 | 351 | 196976 |
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
