Premium
Kimball Electronics Inc (KE)
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 | 1.26 | 9.64039785769 | 13.07 | 14.33 | 12.865 | 140566 | 13.43369629 | CS |
| 4 | -2.74 | -16.0515524312 | 17.07 | 17.184 | 12.41 | 152944 | 14.0559752 | CS |
| 12 | -4.18 | -22.5823878984 | 18.51 | 19.735 | 12.41 | 146928 | 16.20122654 | CS |
| 26 | -3.46 | -19.449128724 | 17.79 | 21.52 | 12.41 | 129920 | 17.53830049 | CS |
| 52 | -6.66 | -31.72939495 | 20.99 | 24.45 | 12.41 | 120353 | 18.79568487 | CS |
| 156 | -3.63 | -20.2115812918 | 17.96 | 31.43 | 12.41 | 96758 | 21.51919522 | CS |
| 260 | 2.83 | 24.6086956522 | 11.5 | 31.43 | 11 | 95423 | 21.03932244 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745447700 | 13.83 | 0.3 | 2.22 | 13.87 | 14.3 | 13.77 | 141750 |
| 1745361300 | 13.53 | 0.34 | 2.58 | 13.36 | 13.72 | 13.08 | 139162 |
| 1745274900 | 13.19 | 0.01 | 0.08 | 13 | 13.215 | 12.865 | 180009 |
| 1744929300 | 13.18 | 0.08 | 0.61 | 13.07 | 13.25 | 12.97 | 101343 |
| 1744842900 | 13.1 | -0.32 | -2.38 | 13.27 | 13.38 | 12.85 | 85081 |
| 1744756500 | 13.42 | -0.14 | -1.03 | 13.53 | 13.78 | 13.28 | 116562 |
| 1744670100 | 13.56 | 0.02 | 0.15 | 13.76 | 13.89 | 13.25 | 140661 |
| 1744410900 | 13.54 | 0.07 | 0.52 | 13.92 | 14.19 | 12.93 | 142080 |
| 1744324500 | 13.47 | -0.68 | -4.81 | 13.66 | 13.98 | 13.27 | 157558 |
| 1744238100 | 14.15 | 1.24 | 9.60 | 12.82 | 14.68 | 12.805 | 254121 |
| 1744151700 | 12.91 | -0.39 | -2.93 | 13.86 | 13.86 | 12.76 | 195884 |
| 1744065300 | 13.3 | 0.02 | 0.15 | 12.87 | 13.915 | 12.41 | 230163 |
| 1743806100 | 13.28 | -0.43 | -3.14 | 13.11 | 13.76 | 12.57 | 198349 |
| 1743719700 | 13.71 | -2.3 | -14.37 | 15.35 | 16.01 | 13.7 | 238365 |
| 1743633300 | 16.01 | -0.22 | -1.36 | 16.059999 | 16.18 | 15.805 | 142411 |
| 1743546900 | 16.23 | -0.22 | -1.34 | 16.309999 | 16.594999 | 16.052499 | 161999 |
| 1743460500 | 16.45 | -0.1 | -0.60 | 16.649999 | 16.7 | 16 | 98932 |
| 1743201300 | 16.55 | -0.31 | -1.84 | 16.87 | 17.184 | 16.309999 | 79162 |
| 1743114900 | 16.86 | -0.31 | -1.81 | 17.07 | 17.14 | 16.62 | 102343 |
| 1743028500 | 17.17 | -0.06 | -0.35 | 17.29 | 17.44 | 16.985 | 104305 |
| 1742942100 | 17.23 | -0.08 | -0.46 | 17.31 | 17.48 | 17.06 | 107610 |
| 1742855700 | 17.31 | 0.32 | 1.88 | 17.12 | 17.49 | 17.115 | 126159 |
| 1742596500 | 16.99 | -0.05 | -0.29 | 16.735 | 17.23 | 16.735 | 421405 |
| 1742510100 | 17.04 | -0.26 | -1.50 | 17.12 | 17.23 | 16.995 | 136950 |
| 1742423700 | 17.3 | 0.3 | 1.76 | 17.12 | 17.31 | 16.93 | 114105 |
| 1742337300 | 17 | -0.09 | -0.53 | 17.03 | 17.17 | 16.88 | 132756 |
| 1742250900 | 17.09 | 0.3 | 1.79 | 16.89 | 17.13 | 16.79 | 121140 |
| 1741991700 | 16.79 | 0.46 | 2.82 | 16.559999 | 16.82 | 16.309999 | 103253 |
| 1741905300 | 16.329999 | 0.16 | 0.99 | 16.23 | 16.37 | 16.01 | 158152 |
| 1741818900 | 16.17 | -0.32 | -1.94 | 16.489999 | 16.489999 | 16.149999 | 102637 |
| 1741732500 | 16.489999 | 0 | 0.00 | 16.57 | 16.735 | 16.37 | 100277 |
| 1741646100 | 16.489999 | -0.08 | -0.48 | 16.45 | 16.735 | 16.1 | 145174 |
| 1741390500 | 16.57 | -0.01 | -0.06 | 16.649999 | 16.83 | 16.3758 | 93842 |
| 1741304100 | 16.579999 | 0.02 | 0.12 | 16.51 | 16.85 | 16.3829 | 90444 |
| 1741217700 | 16.559999 | 0.45 | 2.79 | 16.36 | 16.684999 | 16.239999 | 123605 |
| 1741131300 | 16.11 | -0.51 | -3.07 | 16.43 | 16.52 | 16.1 | 168627 |
| 1741044900 | 16.62 | -1.4 | -7.77 | 18.15 | 18.205 | 16.59 | 158477 |
| 1740785700 | 18.02 | 0.02 | 0.11 | 17.96 | 18.31 | 17.8901 | 256399 |
| 1740699300 | 18 | -0.4 | -2.17 | 18.32 | 18.37 | 17.95 | 141680 |
| 1740612900 | 18.4 | -0.14 | -0.76 | 18.5 | 18.73 | 18.1 | 104263 |
| 1740526500 | 18.54 | 0.09 | 0.49 | 18.8 | 18.82 | 18.2587 | 150034 |
| 1740440100 | 18.45 | 0.2 | 1.10 | 18.28 | 18.69 | 18.08 | 213991 |
| 1740180900 | 18.25 | 0.19 | 1.05 | 18.3 | 18.34 | 17.93 | 195059 |
| 1740094500 | 18.06 | 0.27 | 1.52 | 17.73 | 18.21 | 17.66 | 147014 |
| 1740008100 | 17.79 | 0.25 | 1.43 | 17.42 | 17.82 | 17.12 | 76047 |
| 1739921700 | 17.54 | 0.46 | 2.69 | 17.165 | 17.55 | 17.0601 | 145766 |
| 1739576100 | 17.08 | -0.01 | -0.06 | 17.29 | 17.29 | 16.805 | 57994 |
| 1739489700 | 17.09 | 0.19 | 1.12 | 17.05 | 17.25 | 16.515 | 162694 |
| 1739403300 | 16.9 | 0.23 | 1.38 | 16.41 | 17.1 | 16.37 | 141586 |
| 1739316900 | 16.67 | 0.12 | 0.73 | 16.36 | 16.825 | 16.36 | 146042 |
| 1739230500 | 16.55 | -0.27 | -1.61 | 16.84 | 17.0286 | 16.54 | 132901 |
| 1738971300 | 16.82 | -0.59 | -3.39 | 17.2 | 17.24 | 16.7 | 99333 |
| 1738884900 | 17.41 | -0.59 | -3.28 | 18 | 18 | 16.91 | 199084 |
| 1738798500 | 18 | 0.13 | 0.73 | 18.02 | 19.735 | 17.79 | 401898 |
| 1738712100 | 17.87 | 0.34 | 1.94 | 17.41 | 17.87 | 17.41 | 108774 |
| 1738625700 | 17.53 | -0.65 | -3.58 | 17.87 | 17.94 | 17.45 | 74486 |
| 1738366500 | 18.18 | 0.07 | 0.39 | 18.46 | 18.495 | 18.03 | 95212 |
| 1738280100 | 18.11 | -0.19 | -1.04 | 18.51 | 18.5988 | 18.09 | 56736 |
| 1738193700 | 18.3 | -0.25 | -1.35 | 18.52 | 18.59 | 18.03 | 76117 |
| 1738107300 | 18.55 | -0.05 | -0.27 | 18.6 | 18.71 | 18.2427 | 76419 |
| 1738020900 | 18.6 | -0.79 | -4.07 | 19.22 | 19.54 | 18.445 | 134290 |
| 1737761700 | 19.39 | 0.27 | 1.41 | 19.13 | 19.42 | 18.98 | 116577 |
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
