Premium
Kerry Group Plc (KYGA)
LSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6 | 0.659340659341 | 91 | 92.6 | 90 | 34939 | 91.65027877 | DE |
| 4 | 2.8 | 3.15315315315 | 88.8 | 92.6 | 86.7 | 53146 | 89.52895497 | DE |
| 12 | -0.8 | -0.865800865801 | 92.4 | 96.3 | 84.7 | 42285 | 90.04646658 | DE |
| 26 | 15.8 | 20.8443271768 | 75.8 | 96.3 | 74.1 | 46324 | 86.34922925 | DE |
| 52 | 15.6 | 20.5263157895 | 76 | 96.3 | 73.1 | 74382 | 81.56046156 | DE |
| 156 | -21.85 | -19.2595857206 | 113.45 | 119.8 | 71.05 | 79643 | 87.72922501 | DE |
| 260 | -21.3 | -18.8662533215 | 112.9 | 129.5 | 71.05 | 68293 | 94.76535583 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 91.6 | 0 | 0.00 | 91.6 | 91.6 | 91.6 | 252 |
| 1734975000 | 91.6 | -0.3 | -0.33 | 91.9 | 92.6 | 91.6 | 3211 |
| 1734715800 | 91.9 | 0.4 | 0.44 | 92.3 | 92.4 | 90.7 | 137420 |
| 1734629400 | 91.5 | 0.5 | 0.55 | 92 | 92.1 | 91.1 | 9023 |
| 1734543000 | 91 | 1 | 1.11 | 91.4 | 91.7 | 90.6 | 8527 |
| 1734456600 | 90 | -1.8 | -1.96 | 91 | 92.6 | 90 | 16515 |
| 1734370200 | 91.8 | 2.3 | 2.57 | 91.3 | 91.8 | 90.8 | 5540 |
| 1734111000 | 89.5 | 0 | 0.00 | 90.9 | 91.8 | 89.5 | 129207 |
| 1734024600 | 89.5 | 0 | 0.00 | 90.3 | 90.5 | 89.5 | 11073 |
| 1733938200 | 89.5 | 0 | 0.00 | 90.1 | 90.1 | 89.5 | 129880 |
| 1733851800 | 89.5 | 0 | 0.00 | 89.1 | 89.6 | 88.9 | 9691 |
| 1733765400 | 89.5 | 2.8 | 3.23 | 88 | 89.5 | 87.4 | 5184 |
| 1733506200 | 86.7 | -2.8 | -3.13 | 89.8 | 90.2 | 86.7 | 5297 |
| 1733419800 | 89.5 | -1.75 | -1.92 | 90.4 | 90.5 | 89.5 | 105298 |
| 1733333400 | 91.25 | -1.05 | -1.14 | 90.7 | 91.25 | 90.7 | 82264 |
| 1733247000 | 92.3 | 3.5 | 3.94 | 90.8 | 92.3 | 89.9 | 5480 |
| 1733160600 | 88.8 | 0 | 0.00 | 90.4 | 90.4 | 88.8 | 5855 |
| 1732901400 | 88.8 | 0.6 | 0.68 | 89.7 | 92.3 | 88.8 | 22500 |
| 1732815000 | 88.2 | 0 | 0.00 | 90 | 90 | 88.2 | 207906 |
| 1732728600 | 88.2 | 0 | 0.00 | 88.3 | 91.7 | 88.2 | 2140 |
| 1732642200 | 88.2 | -3.5 | -3.82 | 88.8 | 89.3 | 88.2 | 160905 |
| 1732555800 | 91.7 | 7 | 8.26 | 88.2 | 91.7 | 88.2 | 19936 |
| 1732296600 | 84.7 | -3.6 | -4.08 | 87.7 | 87.8 | 84.7 | 8407 |
| 1732210200 | 88.3 | -0.8 | -0.90 | 85.8 | 88.3 | 85 | 9050 |
| 1732123800 | 89.1 | 2.4 | 2.77 | 86.4 | 89.1 | 86.2 | 34249 |
| 1732037400 | 86.7 | 1.3 | 1.52 | 85.9 | 86.7 | 85.7 | 206247 |
| 1731951000 | 85.4 | -7 | -7.58 | 86.8 | 86.9 | 85.4 | 88024 |
| 1731691800 | 92.4 | 2.95 | 3.30 | 87.8 | 92.4 | 86.4 | 18803 |
| 1731605400 | 89.45 | 2.65 | 3.05 | 89.7 | 92.4 | 89.45 | 8334 |
| 1731519000 | 86.8 | -5.6 | -6.06 | 86.8 | 86.8 | 86.8 | 53891 |
| 1731432600 | 92.4 | 0 | 0.00 | 90.2 | 92.4 | 90 | 127244 |
| 1731346200 | 92.4 | 2.95 | 3.30 | 87.9 | 92.4 | 87.6 | 4433 |
| 1731087000 | 89.45 | 1.2 | 1.36 | 88.4 | 90.7 | 86.5 | 31180 |
| 1731000600 | 88.25 | -8.05 | -8.36 | 89.3 | 89.5 | 88.25 | 6197 |
| 1730914200 | 96.3 | 4.3 | 4.67 | 93.5 | 96.3 | 91.5 | 7890 |
| 1730827800 | 92 | 1.9 | 2.11 | 92 | 92 | 92 | 4276 |
| 1730741400 | 90.1 | -2.5 | -2.70 | 90.1 | 90.1 | 90.1 | 5547 |
| 1730482200 | 92.6 | 3.3 | 3.70 | 92.6 | 92.6 | 92.6 | 190864 |
| 1730395800 | 89.3 | -3.85 | -4.13 | 91.2 | 91.4 | 89.3 | 56303 |
| 1730309400 | 93.15 | 3.15 | 3.50 | 93 | 96.3 | 93 | 2437 |
| 1730223000 | 90 | -3.7 | -3.95 | 94.3 | 94.3 | 90 | 2608 |
| 1730136600 | 93.7 | 1.9 | 2.07 | 94.3 | 95.2 | 93.7 | 1562 |
| 1729873800 | 91.8 | 0.1 | 0.11 | 91.8 | 91.8 | 91.8 | 5024 |
| 1729787400 | 91.7 | -0.1 | -0.11 | 93.3 | 93.3 | 91.7 | 8501 |
| 1729701000 | 91.8 | 0.35 | 0.38 | 93.1 | 93.3 | 91.8 | 5306 |
| 1729614600 | 91.45 | 2.65 | 2.98 | 92.8 | 94.1 | 91.45 | 3117 |
| 1729528200 | 88.8 | -3 | -3.27 | 93.3 | 93.3 | 88.4 | 8978 |
| 1729269000 | 91.8 | 0 | 0.00 | 93.6 | 94.3 | 91.8 | 6404 |
| 1729182600 | 91.8 | -0.4 | -0.43 | 91.8 | 91.8 | 91.8 | 30051 |
| 1729096200 | 92.2 | 0.1 | 0.11 | 93.7 | 94.1 | 92.2 | 27563 |
| 1729009800 | 92.1 | 0.1 | 0.11 | 93.3 | 93.3 | 92.1 | 43918 |
| 1728923400 | 92 | 3 | 3.37 | 93 | 93.5 | 92 | 3633 |
| 1728664200 | 89 | -4.85 | -5.17 | 89 | 89 | 89 | 6662 |
| 1728577800 | 93.85 | 5.45 | 6.17 | 93.6 | 94 | 93.4 | 110751 |
| 1728491400 | 88.4 | -2.4 | -2.64 | 92 | 93 | 88.4 | 64526 |
| 1728405000 | 90.8 | 0.8 | 0.89 | 91.1 | 91.1 | 90.8 | 15105 |
| 1728318600 | 90 | -3 | -3.23 | 90.4 | 90.4 | 90 | 143727 |
| 1728059400 | 93 | 3.7 | 4.14 | 89.7 | 93 | 89.7 | 5258 |
| 1727973000 | 89.3 | -5.9 | -6.20 | 91.3 | 91.3 | 89.3 | 5359 |
| 1727886600 | 95.2 | 0 | 0.00 | 91.6 | 95.2 | 91.6 | 79647 |
| 1727800200 | 95.2 | 6.7 | 7.57 | 92.4 | 95.2 | 92.3 | 13162 |
| 1727713800 | 88.5 | -2.85 | -3.12 | 93.2 | 93.2 | 88.5 | 7118 |
| 1727454600 | 91.35 | -0.35 | -0.38 | 91.35 | 91.35 | 91.35 | 146588 |
| 1727368200 | 91.7 | -1.4 | -1.50 | 92.8 | 93.5 | 91.7 | 22490 |
| 1727281800 | 93.1 | 1.4 | 1.53 | 92.2 | 93.1 | 92.2 | 14413 |
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
