Premium
Kaiser Aluminum Corporation (KALU)
NASDAQ
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 | 3.85 | 5.5133896606 | 69.83 | 74.86 | 69.2786 | 75315 | 72.15759031 | CS |
| 4 | 5.37 | 7.8612209047 | 68.31 | 74.86 | 67.6715 | 99815 | 70.52028093 | CS |
| 12 | 6.42 | 9.54504906334 | 67.26 | 86.49 | 66.81 | 118675 | 76.6401964 | CS |
| 26 | -25.16 | -25.4552812626 | 98.84 | 100.07 | 63.44 | 131793 | 74.898059 | CS |
| 52 | 12.99 | 21.4038556599 | 60.69 | 102.42 | 59.52 | 138616 | 79.87828233 | CS |
| 156 | -31.66 | -30.0550598063 | 105.34 | 107.41 | 53.665 | 131205 | 78.18033213 | CS |
| 260 | -33.06 | -30.9724564362 | 106.74 | 141.07 | 50.49 | 126838 | 84.00270401 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 73.68 | -0.69 | -0.93 | 74.82 | 75.26 | 73.349 | 67171 |
| 1737070500 | 74.37 | 0.95 | 1.29 | 73.68 | 74.86 | 73.22 | 59811 |
| 1736984100 | 73.42 | 0.89 | 1.23 | 74.15 | 74.15 | 73.03 | 59595 |
| 1736897700 | 72.53 | 0.82 | 1.14 | 72.75 | 73.34 | 71.27 | 67558 |
| 1736811300 | 71.71 | 1.5 | 2.14 | 69.5 | 72.075 | 69.43 | 91045 |
| 1736552100 | 70.21 | -0.17 | -0.24 | 69.83 | 70.58 | 69.2786 | 98567 |
| 1736379300 | 70.38 | 0.38 | 0.54 | 68.94 | 70.38 | 68.02 | 103391 |
| 1736292900 | 70 | -0.25 | -0.36 | 69.59 | 70.08 | 68.57 | 113696 |
| 1736206500 | 70.25 | 0.02 | 0.03 | 70.51 | 72.46 | 70.215 | 70016 |
| 1735947300 | 70.23 | 0.08 | 0.11 | 70.97 | 71.06 | 69.37 | 130489 |
| 1735860900 | 70.15 | -0.12 | -0.17 | 71.04 | 72.2 | 69.64 | 79469 |
| 1735688100 | 70.27 | 0.27 | 0.39 | 70.56 | 71.51 | 70.06 | 70497 |
| 1735601700 | 70 | 0.68 | 0.98 | 68.98 | 70.27 | 67.6715 | 113891 |
| 1735342500 | 69.32 | -1.49 | -2.10 | 70.1 | 71.1 | 68.37 | 66100 |
| 1735256100 | 70.81 | 0.42 | 0.60 | 70.11 | 71.72 | 69.47 | 62858 |
| 1735077840 | 70.39 | 0.3 | 0.43 | 70.58 | 71.8 | 69.65 | 55813 |
| 1734996900 | 70.09 | 0.31 | 0.44 | 69.32 | 70.43 | 69 | 79831 |
| 1734737700 | 69.78 | 0.42 | 0.61 | 68.31 | 71.15 | 68.31 | 374233 |
| 1734651300 | 69.36 | -2.11 | -2.95 | 72.01 | 72.41 | 69.09 | 87095 |
| 1734564900 | 71.47 | -3.71 | -4.93 | 75.48 | 75.72 | 70.85 | 118679 |
| 1734478500 | 75.18 | -1.14 | -1.49 | 75.42 | 76.59 | 74.3158 | 107251 |
| 1734392100 | 76.32 | 0.06 | 0.08 | 75.81 | 76.4999 | 75.57 | 70318 |
| 1734132900 | 76.26 | -1.15 | -1.49 | 76.63 | 77.535 | 75.13 | 92219 |
| 1734046500 | 77.41 | -1.76 | -2.22 | 78.11 | 78.99 | 76.41 | 124046 |
| 1733960100 | 79.17 | -0.07 | -0.09 | 79.89 | 80.165 | 78.19 | 99313 |
| 1733873700 | 79.24 | -1.76 | -2.17 | 81.37 | 81.37 | 78.47 | 89095 |
| 1733787300 | 81 | 0.5 | 0.62 | 81.46 | 84.59 | 80.76 | 68037 |
| 1733528100 | 80.5 | -1.11 | -1.36 | 82.41 | 82.64 | 79.7382 | 56801 |
| 1733441700 | 81.61 | -1.02 | -1.23 | 82.89 | 82.95 | 80.82 | 53700 |
| 1733355300 | 82.63 | -0.33 | -0.40 | 83.13 | 84.1 | 81.6 | 60611 |
| 1733268900 | 82.96 | -0.26 | -0.31 | 83.8 | 83.8 | 81.09 | 55920 |
| 1733182500 | 83.22 | 1.94 | 2.39 | 81.89 | 83.55 | 81.061 | 76145 |
| 1732917840 | 81.28 | -0.38 | -0.47 | 82.66 | 82.66 | 81.1337 | 50100 |
| 1732750500 | 81.66 | -0.02 | -0.02 | 81.75 | 82.56 | 81.4 | 60113 |
| 1732664100 | 81.68 | -2.1 | -2.51 | 83.08 | 83.08 | 80.98 | 66297 |
| 1732577700 | 83.78 | 2.13 | 2.61 | 81.94 | 85.4205 | 81.94 | 153233 |
| 1732318500 | 81.65 | 0.47 | 0.58 | 81.4 | 83.44 | 81.18 | 97290 |
| 1732232100 | 81.18 | 0.94 | 1.17 | 79.76 | 82.295 | 79.76 | 98865 |
| 1732145700 | 80.24 | 0.17 | 0.21 | 80.22 | 80.575 | 79.61 | 60887 |
| 1732059300 | 80.07 | -0.03 | -0.04 | 79.63 | 80.51 | 79.07 | 110139 |
| 1731972900 | 80.1 | -0.53 | -0.66 | 80.69 | 81.54 | 79.98 | 76337 |
| 1731713700 | 80.63 | -0.73 | -0.90 | 82.7 | 83.52 | 80.57 | 116976 |
| 1731627300 | 81.36 | -0.44 | -0.54 | 82.74 | 83.56 | 80.32 | 109255 |
| 1731540900 | 81.8 | -1.37 | -1.65 | 83.57 | 84.44 | 81.55 | 125726 |
| 1731454500 | 83.17 | -1.4 | -1.66 | 83.49 | 84.18 | 82.03 | 166322 |
| 1731368100 | 84.57 | 0.01 | 0.01 | 85.24 | 85.4462 | 83.88 | 98003 |
| 1731108900 | 84.56 | 1.03 | 1.23 | 82.87 | 84.791 | 82.49 | 90830 |
| 1731022500 | 83.53 | -2.67 | -3.10 | 86.2 | 86.2 | 83.21 | 136484 |
| 1730936100 | 86.2 | 7.72 | 9.84 | 83.96 | 86.49 | 82.56 | 279784 |
| 1730849700 | 78.48 | 1.11 | 1.43 | 77.32 | 78.59 | 76.305 | 145618 |
| 1730763300 | 77.37 | 1.77 | 2.34 | 75.55 | 77.6899 | 74.87 | 152558 |
| 1730500500 | 75.6 | 1.34 | 1.80 | 74.99 | 75.92 | 74.26 | 120878 |
| 1730414100 | 74.26 | -2.49 | -3.24 | 76.7 | 77 | 74.101 | 176158 |
| 1730327700 | 76.75 | 0.24 | 0.31 | 76.39 | 77.54 | 75.16 | 252270 |
| 1730241300 | 76.51 | 0.44 | 0.58 | 76 | 77.56 | 73.92 | 404822 |
| 1730154900 | 76.07 | 7.73 | 11.31 | 69.17 | 76.6 | 68.82 | 372429 |
| 1729895700 | 68.34 | 1.03 | 1.53 | 67.26 | 69.75 | 66.81 | 289715 |
| 1729809300 | 67.31 | -0.24 | -0.36 | 67.61 | 68.305 | 63.44 | 564937 |
| 1729722900 | 67.55 | -3.98 | -5.56 | 70.97 | 70.97 | 66.62 | 479894 |
| 1729636500 | 71.53 | 0.82 | 1.16 | 70.88 | 71.6486 | 70.57 | 87970 |
| 1729550100 | 70.71 | -2.71 | -3.69 | 73.66 | 73.66 | 70.55 | 95692 |
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
