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 | -0.95 | -4.96602195504 | 19.13 | 19.54 | 18.03 | 92028 | 18.6817995 | CS |
| 4 | -0.24 | -1.30293159609 | 18.42 | 19.74 | 17.69 | 103939 | 18.82859275 | CS |
| 12 | -2.58 | -12.4277456647 | 20.76 | 21.06 | 17.69 | 112048 | 19.05336832 | CS |
| 26 | -5.53 | -23.3234921974 | 23.71 | 24.3 | 16.64 | 120077 | 18.74975384 | CS |
| 52 | -6.68 | -26.8704746581 | 24.86 | 24.86 | 16.64 | 116797 | 20.24605869 | CS |
| 156 | -0.81 | -4.2654028436 | 18.99 | 31.43 | 16.64 | 92230 | 21.94197334 | CS |
| 260 | 1.32 | 7.82918149466 | 16.86 | 31.43 | 9.78 | 91941 | 21.07347757 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737675300 | 19.12 | 0 | 0.00 | 19.12 | 19.12 | 19.12 | 0 |
| 1737588900 | 19.12 | -0.39 | -2.00 | 19.38 | 19.6 | 18.91 | 106037 |
| 1737502500 | 19.51 | 0.34 | 1.77 | 19.37 | 19.74 | 19.3 | 271895 |
| 1737156900 | 19.17 | 0.11 | 0.58 | 19.22 | 19.52 | 19.02 | 83263 |
| 1737070500 | 19.06 | 0.12 | 0.63 | 18.98 | 19.14 | 18.79 | 114804 |
| 1736984100 | 18.94 | 0.23 | 1.23 | 19.2 | 19.2 | 18.64 | 68105 |
| 1736897700 | 18.71 | 0.2 | 1.08 | 18.62 | 18.77 | 18.29 | 80604 |
| 1736811300 | 18.51 | 0.4 | 2.21 | 17.85 | 18.62 | 17.75 | 105545 |
| 1736552100 | 18.11 | -0.28 | -1.52 | 17.99 | 18.26 | 17.69 | 132503 |
| 1736379300 | 18.39 | -0.22 | -1.18 | 18.32 | 18.47 | 18.03 | 78426 |
| 1736292900 | 18.61 | -0.16 | -0.85 | 18.88 | 18.92 | 18.44 | 71657 |
| 1736206500 | 18.77 | 0.16 | 0.86 | 18.6306 | 19.085 | 18.6306 | 122870 |
| 1735947300 | 18.61 | 0.22 | 1.20 | 18.42 | 18.685 | 18.215 | 71117 |
| 1735860900 | 18.39 | -0.34 | -1.82 | 18.775 | 19.1599 | 18.25 | 77246 |
| 1735688100 | 18.73 | 0.15 | 0.81 | 18.76 | 18.9 | 18.4233 | 148158 |
| 1735601700 | 18.58 | -0.24 | -1.28 | 18.71 | 18.71 | 18.28 | 63824 |
| 1735342500 | 18.82 | -0.47 | -2.44 | 19.24 | 19.448 | 18.56 | 125703 |
| 1735256100 | 19.29 | 0.25 | 1.31 | 18.92 | 19.32 | 18.9 | 85676 |
| 1735077840 | 19.04 | 0.33 | 1.76 | 18.71 | 19.07 | 18.56 | 82795 |
| 1734996900 | 18.71 | 0.34 | 1.85 | 18.29 | 18.93 | 18.29 | 210385 |
| 1734737700 | 18.37 | 0.19 | 1.05 | 18.27 | 18.75 | 18.26 | 281212 |
| 1734651300 | 18.18 | 0.16 | 0.89 | 18.25 | 18.4 | 17.93 | 145127 |
| 1734564900 | 18.02 | -0.58 | -3.12 | 18.825 | 19.005 | 17.865 | 158698 |
| 1734478500 | 18.6 | -0.02 | -0.11 | 18.71 | 18.92 | 18.37 | 142899 |
| 1734392100 | 18.62 | -0.31 | -1.64 | 18.87 | 19.12 | 18.61 | 122563 |
| 1734132900 | 18.93 | -0.25 | -1.30 | 19.09 | 19.29 | 18.78 | 122334 |
| 1734046500 | 19.18 | 0.03 | 0.16 | 19.25 | 19.31 | 18.9 | 99717 |
| 1733960100 | 19.15 | -0.05 | -0.26 | 19.25 | 19.38 | 18.87 | 125422 |
| 1733873700 | 19.2 | 0.03 | 0.16 | 19.2 | 19.39 | 18.72 | 131215 |
| 1733787300 | 19.17 | 0.1 | 0.52 | 19.12 | 19.665 | 19.0678 | 138456 |
| 1733528100 | 19.07 | -0.1 | -0.52 | 19.227 | 19.32 | 18.8104 | 105351 |
| 1733441700 | 19.17 | -0.4 | -2.04 | 19.61 | 19.7 | 19.05 | 99091 |
| 1733355300 | 19.57 | -0.17 | -0.86 | 19.82 | 20 | 19.5 | 98046 |
| 1733268900 | 19.74 | -0.53 | -2.61 | 20.3962 | 20.3962 | 19.6061 | 108202 |
| 1733182500 | 20.27 | 0.66 | 3.37 | 19.73 | 20.3 | 19.61 | 140462 |
| 1732917840 | 19.61 | 0.2 | 1.03 | 19.63 | 19.7631 | 19.52 | 52792 |
| 1732750500 | 19.41 | 0.07 | 0.36 | 19.5 | 19.58 | 19.28 | 51505 |
| 1732664100 | 19.34 | -0.59 | -2.96 | 19.8 | 19.8 | 19.3175 | 77691 |
| 1732577700 | 19.93 | 0.23 | 1.17 | 19.88 | 20.47 | 19.88 | 127657 |
| 1732318500 | 19.7 | 0.15 | 0.77 | 19.54 | 19.8 | 19.53 | 111239 |
| 1732232100 | 19.55 | 0.44 | 2.30 | 19.3 | 19.68 | 19.25 | 82532 |
| 1732145700 | 19.11 | 0.09 | 0.47 | 19.03 | 19.21 | 18.66 | 98495 |
| 1732059300 | 19.02 | -0.15 | -0.78 | 18.98 | 19.23 | 18.8453 | 61169 |
| 1731972900 | 19.17 | 0.08 | 0.42 | 19.3 | 19.525 | 19.06 | 127956 |
| 1731713700 | 19.09 | -0.56 | -2.85 | 19.665 | 19.87 | 18.53 | 162085 |
| 1731627300 | 19.65 | 0.11 | 0.56 | 19.7 | 19.7 | 19.3 | 143921 |
| 1731540900 | 19.54 | -0.46 | -2.30 | 20.38 | 20.38 | 19.52 | 87858 |
| 1731454500 | 20 | -0.75 | -3.61 | 20.57 | 20.66 | 19.95 | 106371 |
| 1731368100 | 20.75 | -0.02 | -0.10 | 21.03 | 21.06 | 20.52 | 81658 |
| 1731108900 | 20.77 | -0.12 | -0.57 | 20.76 | 21.03 | 20.43 | 98133 |
| 1731022500 | 20.89 | -0.29 | -1.37 | 20.94 | 21.38 | 20.75 | 147573 |
| 1730936100 | 21.18 | 1.61 | 8.23 | 20.565 | 21.52 | 20.565 | 234486 |
| 1730849700 | 19.57 | 1.1 | 5.96 | 18.38 | 19.705 | 18 | 250711 |
| 1730763300 | 18.47 | 0.32 | 1.76 | 18.11 | 18.69 | 17.9324 | 137298 |
| 1730500500 | 18.15 | 0.36 | 2.02 | 17.93 | 18.21 | 17.9 | 87988 |
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
