Premium
Kindly MD Inc (KDLY)
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 | -0.385 | -26.1904761905 | 1.47 | 1.47 | 1 | 127994 | 1.21914189 | CS |
| 4 | 0.1917 | 21.459755961 | 0.8933 | 2.21 | 0.65 | 1070928 | 1.53001553 | CS |
| 12 | -0.095 | -8.05084745763 | 1.18 | 2.21 | 0.65 | 566626 | 1.35797635 | CS |
| 26 | -1.765 | -61.9298245614 | 2.85 | 3.28 | 0.65 | 311254 | 1.4342969 | CS |
| 52 | -2.915 | -72.875 | 4 | 4.2 | 0.65 | 291095 | 1.46633854 | CS |
| 156 | -2.915 | -72.875 | 4 | 4.2 | 0.65 | 291095 | 1.46633854 | CS |
| 260 | -2.915 | -72.875 | 4 | 4.2 | 0.65 | 291095 | 1.46633854 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734478500 | 1.085 | -0.07 | -5.65 | 1.09 | 1.284 | 1.08 | 179787 |
| 1734392100 | 1.15 | -0.15 | -11.54 | 1.27 | 1.302 | 1.1299999 | 108188 |
| 1734132900 | 1.3 | -0.02 | -1.52 | 1.28 | 1.3398 | 1.22 | 80312 |
| 1734046500 | 1.32 | 0.02 | 1.54 | 1.27 | 1.35 | 1 | 152395 |
| 1733960100 | 1.3 | -0.22 | -14.47 | 1.48 | 1.48 | 1.28 | 127682 |
| 1733873700 | 1.52 | 0.15 | 10.95 | 1.36 | 1.56 | 1.3305 | 216028 |
| 1733787300 | 1.37 | -0.22 | -13.84 | 1.51 | 1.55 | 1.34 | 326574 |
| 1733528100 | 1.59 | -0.08 | -4.79 | 1.72 | 1.8384 | 1.5529 | 310652 |
| 1733441700 | 1.67 | -0.1 | -5.65 | 1.84 | 1.89 | 1.62 | 574095 |
| 1733355300 | 1.77 | 0.19 | 12.03 | 1.6 | 1.87 | 1.45 | 1047258 |
| 1733268900 | 1.58 | 0.44 | 38.60 | 1.37 | 1.83 | 1.31 | 4823575 |
| 1733182500 | 1.1399999 | -0.03 | -2.56 | 1.2 | 1.41 | 1.082 | 726185 |
| 1732917840 | 1.17 | 0.09 | 8.33 | 1.09 | 1.19 | 1.01 | 489412 |
| 1732750500 | 1.08 | -0.81 | -42.86 | 1.91 | 1.93 | 0.65 | 3527743 |
| 1732664100 | 1.89 | 0.4 | 26.85 | 1.46 | 2.21 | 1.33 | 5448626 |
| 1732577700 | 1.49 | 0.41 | 37.96 | 1.05 | 1.49 | 1.0201 | 2128963 |
| 1732318500 | 1.08 | 0.11 | 11.34 | 0.975 | 1.09 | 0.9525 | 112352 |
| 1732232100 | 0.97 | 0.06 | 6.59 | 0.93 | 1.1972 | 0.92 | 152062 |
| 1732145700 | 0.91 | 0.0823 | 9.94 | 0.9 | 0.9399 | 0.83 | 64375 |
| 1732059300 | 0.8277 | -0.0624 | -7.01 | 0.9 | 0.9 | 0.8276 | 54043 |
| 1731972900 | 0.8901 | -0.0299 | -3.25 | 0.9283 | 0.9354 | 0.8718 | 22546 |
| 1731713700 | 0.92 | -0.0011 | -0.12 | 0.94 | 0.95 | 0.89755 | 26656 |
| 1731627300 | 0.9211 | 0.0951 | 11.51 | 0.8661 | 0.95 | 0.84 | 88383 |
| 1731540900 | 0.826 | -0.0769 | -8.52 | 0.8199999 | 0.8986 | 0.78 | 150210 |
| 1731454500 | 0.9029 | 0.036 | 4.15 | 0.878 | 0.9418 | 0.8516 | 47224 |
| 1731368100 | 0.8669 | 0.0064 | 0.74 | 0.8447 | 0.8808 | 0.8447 | 24059 |
| 1731108900 | 0.8605 | 0.0108 | 1.27 | 0.876 | 0.9088 | 0.8272 | 62731 |
| 1731022500 | 0.8497 | -0.0003 | -0.04 | 0.85 | 0.89 | 0.811 | 71738 |
| 1730936100 | 0.85 | -0.05 | -5.56 | 0.9 | 0.92336 | 0.85 | 94690 |
| 1730849700 | 0.9 | -0.03 | -3.23 | 0.9395 | 0.96 | 0.876 | 169665 |
| 1730763300 | 0.93 | -0.0399 | -4.11 | 0.95 | 0.97 | 0.923 | 73145 |
| 1730500500 | 0.9699 | -0.0401 | -3.97 | 1.02 | 1.08 | 0.9287 | 59877 |
| 1730414100 | 1.01 | -0.02 | -1.94 | 0.9977 | 1.08 | 0.97 | 240416 |
| 1730327700 | 1.03 | 0.03 | 3.00 | 0.94 | 1.05 | 0.92 | 424347 |
| 1730241300 | 1 | 0.1116 | 12.56 | 0.945 | 1.29 | 0.8928 | 6002722 |
| 1730154900 | 0.8884 | -0.1316 | -12.90 | 1.04 | 1.0401 | 0.88 | 177272 |
| 1729895700 | 1.02 | -0.04 | -3.77 | 1.06 | 1.1599 | 0.97 | 90686 |
| 1729809300 | 1.06 | -0.05 | -4.50 | 1.12 | 1.1299999 | 1.04 | 65858 |
| 1729722900 | 1.11 | -0.14 | -11.20 | 1.21 | 1.26 | 1.085 | 65759 |
| 1729636500 | 1.25 | -0.09 | -6.72 | 1.34 | 1.4 | 1.23 | 255640 |
| 1729550100 | 1.34 | -0.14 | -9.46 | 1.43 | 1.45 | 1.32 | 143290 |
| 1729290900 | 1.48 | 0.26 | 21.31 | 1.16 | 1.55 | 1.16 | 832038 |
| 1729204500 | 1.22 | 0.02 | 1.67 | 1.18 | 1.22 | 1.16 | 33704 |
| 1729118100 | 1.2 | -0.04 | -3.23 | 1.17 | 1.2 | 1.07 | 147063 |
| 1729031700 | 1.24 | 0.04 | 3.33 | 1.21 | 1.32 | 1.21 | 220648 |
| 1728945300 | 1.2 | -0.19 | -13.67 | 1.36 | 1.36 | 1.2 | 153866 |
| 1728686100 | 1.3899999 | 0.11 | 8.59 | 1.25 | 1.48 | 1.25 | 393600 |
| 1728599700 | 1.28 | -0.09 | -6.57 | 1.27 | 1.5 | 1.19 | 410042 |
| 1728513300 | 1.37 | 0.3 | 27.44 | 1.16 | 1.37 | 1.09 | 655440 |
| 1728426900 | 1.075 | -0.02 | -1.38 | 1.1 | 1.1836 | 0.88 | 1676020 |
| 1728340500 | 1.09 | 0.06 | 5.52 | 1.02 | 1.09 | 1.01 | 26512 |
| 1728081300 | 1.033 | 0.01 | 1.28 | 1 | 1.0398 | 1 | 23068 |
| 1727994900 | 1.0199 | -0.02 | -1.77 | 1.04 | 1.04 | 1 | 41791 |
| 1727908500 | 1.0383 | -0.02 | -2.04 | 1.04 | 1.0499 | 1 | 50687 |
| 1727822100 | 1.0599 | 0.01 | 0.94 | 1.05 | 1.0899 | 1 | 33295 |
| 1727735700 | 1.05 | -0.06 | -5.28 | 1.1399999 | 1.1399999 | 1.04 | 48478 |
| 1727476500 | 1.1085 | -0.03 | -2.33 | 1.16 | 1.2399 | 1.06 | 84085 |
| 1727390100 | 1.135 | -0.09 | -7.57 | 1.25 | 1.2664 | 1.11 | 104258 |
| 1727303700 | 1.2279 | 0.02 | 1.49 | 1.18 | 1.285 | 1.18 | 53587 |
| 1727217300 | 1.2099 | -0.02 | -1.63 | 1.21 | 1.24 | 1.19 | 45571 |
| 1727130900 | 1.23 | 0.03 | 2.50 | 1.21 | 1.248 | 1.205 | 15854 |
| 1726871700 | 1.2 | -0.07 | -5.70 | 1.25 | 1.3 | 1.2 | 32003 |
| 1726785300 | 1.2725 | -0 | -0.03 | 1.25 | 1.2857 | 1.23 | 15624 |
| 1726698900 | 1.2729 | 0 | 0.23 | 1.27 | 1.3 | 1.23 | 21668 |
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
