Premium
Kerry Group Plc (KYGA)
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 | -2.7 | -2.79214064116 | 96.7 | 98.1 | 93.4 | 69188 | 96.16970417 | DE |
| 4 | -4.4 | -4.47154471545 | 98.4 | 103.4 | 93.4 | 78835 | 98.01015523 | DE |
| 12 | 1.7 | 1.84182015168 | 92.3 | 103.4 | 87.1 | 58191 | 96.54262908 | DE |
| 26 | 0.5 | 0.534759358289 | 93.5 | 103.4 | 84.7 | 47972 | 93.55328353 | DE |
| 52 | 12.1 | 14.7741147741 | 81.9 | 103.4 | 73.1 | 58614 | 86.0461567 | DE |
| 156 | -2.6 | -2.69151138716 | 96.6 | 108.75 | 71.05 | 79517 | 87.1496173 | DE |
| 260 | -0.6 | -0.634249471459 | 94.6 | 129.5 | 71.05 | 68255 | 94.11704894 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 94 | -4.1 | -4.18 | 94.2 | 95.2 | 94 | 10420 |
| 1741887000 | 98.1 | 2.3 | 2.40 | 94.6 | 98.1 | 94.3 | 13600 |
| 1741800600 | 95.8 | 2.4 | 2.57 | 95 | 95.8 | 93.9 | 25484 |
| 1741714200 | 93.4 | -4.6 | -4.69 | 95.2 | 95.9 | 93.4 | 110984 |
| 1741627800 | 98 | 1 | 1.03 | 97.7 | 98 | 96.9 | 127929 |
| 1741368600 | 97 | 0.1 | 0.10 | 96.7 | 97.5 | 96.7 | 67945 |
| 1741282200 | 96.9 | -1.1 | -1.12 | 98.3 | 98.3 | 96.3 | 67902 |
| 1741195800 | 98 | -3 | -2.97 | 99.9 | 100.2 | 98 | 220372 |
| 1741109400 | 101 | 0 | 0.00 | 102.6 | 103.4 | 101 | 272402 |
| 1741023000 | 101 | 2.6 | 2.64 | 101.4 | 102.6 | 101 | 34954 |
| 1740763800 | 98.4 | 0.4 | 0.41 | 99.9 | 101.4 | 98.4 | 54488 |
| 1740677400 | 98 | -1 | -1.01 | 98.8 | 100.2 | 98 | 6752 |
| 1740591000 | 99 | -0.6 | -0.60 | 100.4 | 100.4 | 99 | 2395 |
| 1740504600 | 99.6 | 0.6 | 0.61 | 99.2 | 100 | 99 | 187364 |
| 1740418200 | 99 | 2.4 | 2.48 | 98.3 | 99.6 | 97.2 | 12242 |
| 1740159000 | 96.6 | -2.5 | -2.52 | 97.3 | 97.3 | 96.6 | 178093 |
| 1740072600 | 99.1 | 3 | 3.12 | 96.6 | 99.1 | 96.6 | 5879 |
| 1739986200 | 96.1 | -0.5 | -0.52 | 97 | 97.3 | 96.1 | 117795 |
| 1739899800 | 96.6 | -1.8 | -1.83 | 96.9 | 100.6 | 96.6 | 14319 |
| 1739813400 | 98.4 | 1.5 | 1.55 | 97.4 | 98.5 | 97.4 | 9129 |
| 1739554200 | 96.9 | -1.5 | -1.52 | 98.4 | 98.4 | 96.9 | 46667 |
| 1739467800 | 98.4 | 0 | 0.00 | 98.4 | 98.4 | 98.4 | 2740 |
| 1739381400 | 98.4 | -1 | -1.01 | 99.9 | 99.9 | 98.1 | 63347 |
| 1739295000 | 99.4 | 1.15 | 1.17 | 98.8 | 99.4 | 98.8 | 16496 |
| 1739208600 | 98.25 | -1.55 | -1.55 | 98.6 | 98.8 | 98.25 | 153458 |
| 1738949400 | 99.8 | 0.8 | 0.81 | 99.5 | 99.8 | 98 | 14083 |
| 1738863000 | 99 | 1.9 | 1.96 | 99.6 | 99.6 | 98.9 | 3168 |
| 1738776600 | 97.1 | 0.1 | 0.10 | 98.7 | 98.7 | 97.1 | 3453 |
| 1738690200 | 97 | 0.7 | 0.73 | 99.2 | 99.2 | 97 | 2749 |
| 1738603800 | 96.3 | -3.4 | -3.41 | 98.2 | 98.7 | 96.3 | 28455 |
| 1738344600 | 99.7 | -0.5 | -0.50 | 101 | 101 | 99.4 | 7132 |
| 1738258200 | 100.2 | 0.7 | 0.70 | 100 | 100.6 | 99.8 | 211090 |
| 1738171800 | 99.5 | -0.3 | -0.30 | 99 | 99.8 | 99 | 3177 |
| 1738085400 | 99.8 | 4.4 | 4.61 | 97 | 102.2 | 97 | 15422 |
| 1737999000 | 95.4 | 0.9 | 0.95 | 96 | 96.4 | 95.4 | 50666 |
| 1737739800 | 94.5 | 0 | 0.00 | 94.8 | 95.4 | 94.5 | 427289 |
| 1737653400 | 94.5 | -0.5 | -0.53 | 95.8 | 95.8 | 94.5 | 7043 |
| 1737567000 | 95 | 0.75 | 0.80 | 95.2 | 95.6 | 94.8 | 72756 |
| 1737480600 | 94.25 | 1.25 | 1.34 | 94.3 | 95 | 94.1 | 103963 |
| 1737394200 | 93 | 0.8 | 0.87 | 93.2 | 93.7 | 93 | 87071 |
| 1737135000 | 92.2 | 0.7 | 0.77 | 93 | 93 | 92.2 | 5156 |
| 1737048600 | 91.5 | 0 | 0.00 | 92.4 | 93 | 91.5 | 3630 |
| 1736962200 | 91.5 | 0 | 0.00 | 91.3 | 91.5 | 91.3 | 90289 |
| 1736875800 | 91.5 | 0 | 0.00 | 93 | 93 | 91 | 4735 |
| 1736789400 | 91.5 | -1.15 | -1.24 | 91.3 | 91.5 | 91.1 | 2292 |
| 1736530200 | 92.65 | -0.2 | -0.22 | 92.7 | 93.1 | 92 | 4206 |
| 1736443800 | 92.85 | 0.05 | 0.05 | 94 | 94.3 | 92.85 | 5760 |
| 1736357400 | 92.8 | 0 | 0.00 | 92.5 | 94.2 | 92 | 180338 |
| 1736271000 | 92.8 | 0 | 0.00 | 94 | 94 | 92.8 | 3138 |
| 1736184600 | 92.8 | 0.3 | 0.32 | 93.6 | 94 | 92.8 | 6936 |
| 1735925400 | 92.5 | 5.4 | 6.20 | 93.4 | 93.4 | 92.5 | 3826 |
| 1735839000 | 87.1 | -3.8 | -4.18 | 87.1 | 87.1 | 87.1 | 2064 |
| 1735666200 | 90.9 | -0.1 | -0.11 | 92.9 | 92.9 | 90.9 | 1088 |
| 1735579800 | 91 | -0.1 | -0.11 | 92 | 92.3 | 91 | 10747 |
| 1735320600 | 91.1 | -0.5 | -0.55 | 91.2 | 92 | 91.1 | 1518 |
| 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 |
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
