Premium
Karooooo Ltd (KARO)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.34 | 5.11811023622 | 45.72 | 48.8 | 44.7 | 38405 | 47.20963766 | CS |
| 4 | 3.06 | 6.8 | 45 | 48.8 | 43.05 | 41399 | 46.12212728 | CS |
| 12 | 7.71 | 19.1078066914 | 40.35 | 50.5415 | 39.76 | 44319 | 46.02103834 | CS |
| 26 | 11.63 | 31.9242382652 | 36.43 | 50.5415 | 34 | 38684 | 42.6756464 | CS |
| 52 | 23.51 | 95.7637474542 | 24.55 | 50.5415 | 23.35 | 25975 | 39.81925185 | CS |
| 156 | 16.24 | 51.0370835952 | 31.82 | 50.5415 | 18.59 | 15942 | 33.05622062 | CS |
| 260 | 19.06 | 65.724137931 | 29 | 50.5415 | 18.59 | 16831 | 33.58870207 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 48.06 | -0.21 | -0.44 | 48.79 | 48.8 | 47.63 | 32364 |
| 1739489700 | 48.27 | 0.27 | 0.56 | 48.11 | 48.4 | 47.64 | 26062 |
| 1739403300 | 48 | 1.12 | 2.39 | 46.67 | 48.8 | 46 | 64323 |
| 1739316900 | 46.88 | 0.85 | 1.85 | 45.9 | 47.0999 | 44.75 | 64595 |
| 1739230500 | 46.03 | 0.42 | 0.92 | 45.37 | 46.03 | 44.8438 | 20581 |
| 1738971300 | 45.61 | 0.29 | 0.64 | 45.51 | 45.72 | 44.7 | 20325 |
| 1738884900 | 45.32 | -1.32 | -2.83 | 46.7 | 46.7 | 45.2442 | 13809 |
| 1738798500 | 46.64 | -0.36 | -0.77 | 46.88 | 47.26 | 46.58 | 21600 |
| 1738712100 | 47 | 0.45 | 0.97 | 46.35 | 47.4 | 45.75 | 25956 |
| 1738625700 | 46.55 | 0.39 | 0.84 | 45.61 | 47.1 | 44.39 | 41370 |
| 1738366500 | 46.16 | -0.85 | -1.81 | 45.735 | 46.7854 | 45.58 | 25649 |
| 1738280100 | 47.01 | 1.52 | 3.34 | 45.55 | 47.4 | 45.55 | 28851 |
| 1738193700 | 45.49 | -1.23 | -2.63 | 46.7 | 46.75 | 44.36 | 32931 |
| 1738107300 | 46.72 | 3.07 | 7.02 | 44.43 | 46.75 | 43.75 | 86255 |
| 1738020900 | 43.655 | -2.1 | -4.58 | 45.5 | 46.17 | 43.05 | 62559 |
| 1737761700 | 45.75 | 0.64 | 1.42 | 46.42 | 46.96 | 45.5 | 94270 |
| 1737675300 | 45.11 | 0 | 0.00 | 45.11 | 45.11 | 45.11 | 0 |
| 1737588900 | 45.11 | -0.05 | -0.11 | 45.07 | 45.98 | 43.76 | 43369 |
| 1737502500 | 45.16 | -0.24 | -0.53 | 46.03 | 46.25 | 44.4181 | 49466 |
| 1737156900 | 45.4 | 0.66 | 1.48 | 45 | 45.56 | 44.495 | 33252 |
| 1737070500 | 44.74 | 0.1 | 0.22 | 45.28 | 47.7738 | 44.25 | 77119 |
| 1736984100 | 44.64 | -2.85 | -6.00 | 47.4 | 48.74 | 43.5 | 126236 |
| 1736897700 | 47.49 | -0.3 | -0.63 | 47.58 | 48.5 | 45.5 | 53597 |
| 1736811300 | 47.79 | -0.45 | -0.93 | 48.7 | 48.7 | 46.7101 | 43058 |
| 1736552100 | 48.24 | -1.76 | -3.52 | 49.5 | 49.5 | 47 | 26302 |
| 1736379300 | 50 | 2.88 | 6.11 | 47.66 | 50.5415 | 47.01 | 55791 |
| 1736292900 | 47.12 | -2.15 | -4.36 | 49.27 | 50.17 | 47.0718 | 36628 |
| 1736206500 | 49.27 | 1.25 | 2.60 | 48.68 | 49.6172 | 47.85 | 58012 |
| 1735947300 | 48.02 | 2.2 | 4.80 | 46.09 | 50.5 | 45.99 | 58054 |
| 1735860900 | 45.82 | 0.67 | 1.48 | 45.73 | 46 | 44.8 | 23663 |
| 1735688100 | 45.15 | -1.1 | -2.38 | 46.32 | 46.5 | 44.4783 | 16554 |
| 1735601700 | 46.25 | 0.4 | 0.87 | 45.8 | 46.5 | 45.5 | 16654 |
| 1735342500 | 45.85 | -1.61 | -3.39 | 47.4 | 47.4 | 45.21 | 27835 |
| 1735256100 | 47.46 | 0.17 | 0.36 | 47.2 | 47.5 | 46.65 | 27255 |
| 1735077840 | 47.29 | 0.98 | 2.12 | 46.75 | 47.5 | 46.7 | 12739 |
| 1734996900 | 46.31 | -0.49 | -1.05 | 47.87 | 47.87 | 44.74 | 38079 |
| 1734737700 | 46.8 | 0.8 | 1.74 | 46.23 | 46.8 | 46 | 25168 |
| 1734651300 | 46 | 0.78 | 1.72 | 45.4 | 46.4899 | 44.85 | 31897 |
| 1734564900 | 45.22 | -0.14 | -0.31 | 46.02 | 47.03 | 44.39 | 32170 |
| 1734478500 | 45.36 | -1.11 | -2.39 | 46.6 | 47.9274 | 44.4201 | 38231 |
| 1734392100 | 46.47 | -0.82 | -1.73 | 47.1 | 47.91 | 45.9 | 23252 |
| 1734132900 | 47.29 | -0.06 | -0.13 | 48.81 | 48.81 | 45.5401 | 18805 |
| 1734046500 | 47.35 | -0.05 | -0.11 | 47.57 | 47.57 | 46.04 | 27041 |
| 1733960100 | 47.4 | 0.3 | 0.64 | 47.62 | 47.62 | 46.435 | 41778 |
| 1733873700 | 47.1 | 2.38 | 5.32 | 46.9 | 47.99 | 45.66 | 43869 |
| 1733787300 | 44.72 | -4.87 | -9.82 | 48.5 | 48.5 | 44.33 | 64710 |
| 1733528100 | 49.59 | 5.39 | 12.19 | 44.5 | 50 | 43.83 | 115305 |
| 1733441700 | 44.2 | -0.16 | -0.36 | 44.93 | 45.5 | 43.4 | 30865 |
| 1733355300 | 44.36 | -2.62 | -5.58 | 46 | 46.01 | 44.01 | 53519 |
| 1733268900 | 46.98 | 3.5 | 8.05 | 43.89 | 47.1 | 43.8 | 66618 |
| 1733182500 | 43.48 | -1.32 | -2.95 | 44.8 | 44.8 | 43 | 47063 |
| 1732917840 | 44.8 | 0.44 | 0.99 | 44.5 | 45 | 41 | 112838 |
| 1732750500 | 44.36 | 3.25 | 7.91 | 41 | 44.85 | 40.15 | 90440 |
| 1732664100 | 41.11 | -0.09 | -0.22 | 41.01 | 41.34 | 40.0501 | 20688 |
| 1732577700 | 41.2 | -0.15 | -0.36 | 41.93 | 41.93 | 40.37 | 33033 |
| 1732318500 | 41.35 | 0.84 | 2.07 | 40.91 | 41.35 | 39.76 | 79515 |
| 1732232100 | 40.51 | 0.72 | 1.81 | 39.9 | 40.95 | 39.4245 | 12053 |
| 1732145700 | 39.79 | -0.7 | -1.73 | 40.49 | 40.49 | 39.4101 | 12787 |
| 1732059300 | 40.49 | 0.71 | 1.78 | 40.12 | 40.5 | 39.31 | 16756 |
| 1731972900 | 39.78 | 0.18 | 0.45 | 39.6 | 40.25 | 39.12 | 16607 |
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
