Premium
Kindly MD Inc (KDLY)
NASDAQ
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 | -0.0448 | -2.86133997573 | 1.5657 | 1.6213 | 1.3896 | 68682 | 1.4943774 | CS |
| 4 | -1.1655 | -43.3851995235 | 2.6864 | 3.26 | 1.3896 | 291692 | 2.48040347 | CS |
| 12 | 0.4009 | 35.7946428571 | 1.12 | 5.2499 | 1.05 | 4863945 | 3.18671837 | CS |
| 26 | 0.2309 | 17.8992248062 | 1.29 | 5.2499 | 0.65 | 2429748 | 2.97814334 | CS |
| 52 | -2.4791 | -61.9775 | 4 | 5.2499 | 0.65 | 1547485 | 2.95592241 | CS |
| 156 | -2.4791 | -61.9775 | 4 | 5.2499 | 0.65 | 1547485 | 2.95592241 | CS |
| 260 | -2.4791 | -61.9775 | 4 | 5.2499 | 0.65 | 1547485 | 2.95592241 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742250900 | 1.57 | 0.07 | 4.67 | 1.53 | 1.609 | 1.49 | 42810 |
| 1741991700 | 1.5 | 0.05 | 3.45 | 1.45 | 1.55 | 1.3896 | 40972 |
| 1741905300 | 1.45 | 0.02 | 1.40 | 1.47 | 1.59 | 1.42 | 79885 |
| 1741818900 | 1.43 | 0.01 | 0.70 | 1.4473 | 1.48 | 1.42 | 25174 |
| 1741732500 | 1.42 | -0.12 | -7.79 | 1.5731 | 1.5731 | 1.42 | 33914 |
| 1741646100 | 1.54 | -0.11 | -6.67 | 1.5657 | 1.6213 | 1.42 | 163467 |
| 1741390500 | 1.65 | -0.06 | -3.51 | 1.7699 | 1.7699 | 1.62 | 50957 |
| 1741304100 | 1.71 | -0.06 | -3.39 | 1.75 | 1.82 | 1.71 | 40218 |
| 1741217700 | 1.77 | 0.05 | 2.91 | 1.7254 | 1.83 | 1.68 | 50368 |
| 1741131300 | 1.72 | 0.02 | 1.18 | 1.68 | 1.75 | 1.53 | 73648 |
| 1741044900 | 1.7 | 0.02 | 1.19 | 1.7 | 1.775 | 1.7 | 30189 |
| 1740785700 | 1.68 | -0.2 | -10.64 | 1.8239 | 1.84 | 1.65 | 158403 |
| 1740699300 | 1.88 | -0.04 | -2.08 | 1.97 | 2.0243 | 1.86 | 118579 |
| 1740612900 | 1.92 | -0.01 | -0.52 | 2 | 2 | 1.81 | 66755 |
| 1740526500 | 1.93 | -0.18 | -8.53 | 2.1 | 2.1637 | 1.8601 | 143472 |
| 1740440100 | 2.11 | -0.25 | -10.59 | 2.4492 | 2.535 | 1.91 | 542850 |
| 1740180900 | 2.36 | -0.63 | -21.07 | 2.96 | 3.09 | 2.25 | 584834 |
| 1740094500 | 2.99 | 0.29 | 10.74 | 2.79 | 3.2599999 | 2.6918 | 1358565 |
| 1740008100 | 2.7 | 0.02 | 0.75 | 2.57 | 3.24 | 2.57 | 1280224 |
| 1739921700 | 2.68 | -0.21 | -7.27 | 2.6864 | 2.9 | 2.5099999 | 699667 |
| 1739576100 | 2.89 | 0.39 | 15.60 | 2.6 | 4.1 | 2.4 | 31018282 |
| 1739489700 | 2.5 | -0.78 | -23.78 | 2.83 | 3.06 | 2.46 | 4934188 |
| 1739403300 | 3.2799999 | 1.86 | 130.73 | 1.7457 | 5.2499 | 1.72 | 218997755 |
| 1739316900 | 1.4216 | 0.17 | 13.73 | 1.2 | 1.48 | 1.18 | 133240 |
| 1739230500 | 1.25 | 0 | 0.00 | 1.27 | 1.2745 | 1.2426 | 23325 |
| 1738971300 | 1.25 | 0.02 | 1.96 | 1.25 | 1.2641 | 1.23 | 8576 |
| 1738884900 | 1.226 | 0.02 | 1.32 | 1.22 | 1.24 | 1.2001 | 16404 |
| 1738798500 | 1.21 | 0 | 0.00 | 1.2 | 1.26 | 1.2 | 31630 |
| 1738712100 | 1.21 | 0.01 | 0.83 | 1.225 | 1.2427999 | 1.2 | 10800 |
| 1738625700 | 1.2 | -0.1 | -7.69 | 1.234 | 1.2765 | 1.2 | 44955 |
| 1738366500 | 1.3 | -0.01 | -0.76 | 1.3 | 1.43 | 1.26 | 91754 |
| 1738280100 | 1.31 | -0.02 | -1.50 | 1.33 | 1.3899999 | 1.3 | 7280 |
| 1738193700 | 1.33 | -0.02 | -1.48 | 1.42 | 1.4399 | 1.33 | 29938 |
| 1738107300 | 1.35 | 0.09 | 7.14 | 1.23 | 1.35 | 1.215 | 17681 |
| 1738020900 | 1.26 | -0.08 | -5.97 | 1.41 | 1.4101999 | 1.2 | 79313 |
| 1737761700 | 1.34 | -0.13 | -8.53 | 1.37 | 1.4 | 1.3 | 56236 |
| 1737675300 | 1.465 | 0 | 0.00 | 1.465 | 1.465 | 1.465 | 0 |
| 1737588900 | 1.465 | 0.02 | 1.61 | 1.43 | 1.48 | 1.42 | 48936 |
| 1737502500 | 1.4418 | -0.03 | -2.13 | 1.55 | 1.55 | 1.4004 | 37575 |
| 1737156900 | 1.4732 | 0.02 | 1.60 | 1.46 | 1.55 | 1.3899999 | 34320 |
| 1737070500 | 1.45 | -0.01 | -0.34 | 1.45 | 1.5959 | 1.37 | 64196 |
| 1736984100 | 1.455 | 0.05 | 3.19 | 1.45 | 1.65 | 1.3899999 | 78961 |
| 1736897700 | 1.41 | -0.03 | -2.21 | 1.45 | 1.51 | 1.3899999 | 15027 |
| 1736811300 | 1.4419 | 0.01 | 0.83 | 1.3799999 | 1.45 | 1.36 | 116024 |
| 1736552100 | 1.43 | -0.2 | -12.27 | 1.5 | 1.625 | 1.3101 | 213913 |
| 1736379300 | 1.6299999 | -0.01 | -0.61 | 1.658 | 1.7999 | 1.54 | 67326 |
| 1736292900 | 1.6399999 | 0.24 | 17.43 | 1.4472 | 1.66 | 1.42 | 100867 |
| 1736206500 | 1.3966 | -0.13 | -8.72 | 1.44 | 1.5049999 | 1.3401 | 83297 |
| 1735947300 | 1.53 | 0.12 | 8.70 | 1.4 | 1.53 | 1.36 | 132835 |
| 1735860900 | 1.4075 | 0.17 | 13.51 | 1.2402 | 1.44 | 1.24 | 56557 |
| 1735688100 | 1.24 | -0.08 | -6.06 | 1.29 | 1.35 | 1.24 | 31229 |
| 1735601700 | 1.32 | 0.17 | 14.78 | 1.1506 | 1.47 | 1.1 | 296272 |
| 1735342500 | 1.15 | 0.04 | 3.60 | 1.11 | 1.1996 | 1.11 | 68923 |
| 1735256100 | 1.11 | 0.05 | 4.72 | 1.05 | 1.12 | 1.05 | 63349 |
| 1735077840 | 1.06 | -0.05 | -4.50 | 1.08 | 1.11 | 1.05 | 45934 |
| 1734996900 | 1.11 | -0.01 | -0.89 | 1.12 | 1.16 | 1.08 | 54016 |
| 1734737700 | 1.12 | -0.03 | -2.61 | 1.12 | 1.1477 | 1.105 | 31951 |
| 1734651300 | 1.15 | 0 | 0.00 | 1.19 | 1.19 | 1.06 | 103788 |
| 1734564900 | 1.15 | 0.07 | 5.99 | 1.17 | 1.19 | 1.09 | 56060 |
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
