Premium
Kewaunee Scientific Corporation (KEQU)
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 | -3.52 | -5.44638712672 | 64.63 | 66.9408 | 58.0101 | 61845 | 61.85837771 | CS |
| 4 | 20.13 | 49.121522694 | 40.98 | 67.2 | 40.2 | 37180 | 59.09822439 | CS |
| 12 | 28.11 | 85.1818181818 | 33 | 67.2 | 31.15 | 20467 | 49.88147776 | CS |
| 26 | 15.91 | 35.1991150442 | 45.2 | 67.2 | 30.82 | 25785 | 46.973844 | CS |
| 52 | 31.77 | 108.282208589 | 29.34 | 67.2 | 27.0001 | 18459 | 44.18141452 | CS |
| 156 | 48.04 | 367.559296098 | 13.07 | 67.2 | 12.5857 | 8021 | 37.97470477 | CS |
| 260 | 48.17 | 372.256568779 | 12.94 | 67.2 | 6.96 | 6454 | 30.89261315 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736206500 | 61.07 | -0.93 | -1.50 | 61.545 | 64.29 | 60.76 | 38157 |
| 1735947300 | 62 | -0.67 | -1.07 | 61.03 | 63.18 | 60.1 | 36088 |
| 1735860900 | 62.67 | 0.8 | 1.29 | 61.3 | 62.67 | 59.62 | 28641 |
| 1735688100 | 61.87 | -3.72 | -5.67 | 64.629999 | 66.940799 | 60.6401 | 143093 |
| 1735601700 | 65.59 | 1.78 | 2.79 | 62.055 | 67.2 | 62.055 | 55241 |
| 1735342500 | 63.81 | 0.19 | 0.30 | 63.5 | 65.06 | 62.15 | 46085 |
| 1735256100 | 63.62 | 2.52 | 4.12 | 60.39 | 66.15 | 60.39 | 42953 |
| 1735077840 | 61.1 | 7.4 | 13.78 | 54.53 | 63.23 | 53.8 | 53912 |
| 1734996900 | 53.7 | -0.17 | -0.32 | 53.99 | 53.99 | 52.4026 | 5405 |
| 1734737700 | 53.87 | -1.06 | -1.93 | 54 | 54 | 52.23 | 13085 |
| 1734651300 | 54.93 | 1.9 | 3.58 | 53.71 | 54.93 | 52.65 | 14986 |
| 1734564900 | 53.03 | -0.72 | -1.34 | 54.56 | 56.1265 | 51.25 | 12976 |
| 1734478500 | 53.75 | -0.75 | -1.38 | 54.97 | 56.95 | 53.5 | 26457 |
| 1734392100 | 54.5 | 1.11 | 2.08 | 52.18 | 54.8 | 51.45 | 22685 |
| 1734132900 | 53.39 | -0.61 | -1.13 | 54.06 | 54.7312 | 51 | 29857 |
| 1734046500 | 54 | 11.17 | 26.08 | 48.61 | 54.67 | 48.61 | 60068 |
| 1733960100 | 42.83 | 1.61 | 3.91 | 42.09 | 43.4899 | 41.46 | 15372 |
| 1733873700 | 41.22 | 0.39 | 0.96 | 40.32 | 43.95 | 40.2 | 18666 |
| 1733787300 | 40.83 | -1.52 | -3.59 | 43.31 | 43.99 | 40.5755 | 19479 |
| 1733528100 | 42.35 | 2.34 | 5.85 | 41.66 | 42.4703 | 40.06 | 8200 |
| 1733441700 | 40.01 | -1.04 | -2.53 | 41.05 | 41.105 | 40.01 | 4902 |
| 1733355300 | 41.05 | -0.26 | -0.63 | 42 | 42 | 40.77 | 10274 |
| 1733268900 | 41.31 | -1.21 | -2.85 | 41.5 | 43.3899 | 41.31 | 7205 |
| 1733182500 | 42.52 | 0.79 | 1.89 | 41.73 | 43.3 | 40.8 | 18705 |
| 1732917840 | 41.73 | -0.96 | -2.25 | 43 | 43 | 41.69 | 5948 |
| 1732750500 | 42.69 | 0.58 | 1.38 | 42.52 | 43.895 | 41.6824 | 22917 |
| 1732664100 | 42.11 | -0.43 | -1.01 | 42.6 | 44 | 41.88 | 31312 |
| 1732577700 | 42.54 | -1.16 | -2.65 | 43.37 | 45.06 | 42.54 | 12579 |
| 1732318500 | 43.7 | 0.93 | 2.17 | 42.32 | 44.5 | 42.32 | 9657 |
| 1732232100 | 42.77 | 0.19 | 0.45 | 42.41 | 43.77 | 41.88 | 14907 |
| 1732145700 | 42.58 | 1.42 | 3.45 | 42.35 | 44.54 | 42.06 | 14830 |
| 1732059300 | 41.16 | 4.55 | 12.43 | 37.1 | 41.41 | 37.1 | 16994 |
| 1731972900 | 36.61 | -1.29 | -3.40 | 38 | 38.1306 | 36.09 | 8599 |
| 1731713700 | 37.9 | -0.19 | -0.50 | 37.8407 | 38.5553 | 37.53 | 6160 |
| 1731627300 | 38.09 | -0.21 | -0.55 | 38.6472 | 38.6472 | 37.055 | 26475 |
| 1731540900 | 38.3 | 1.16 | 3.12 | 37.43 | 38.715 | 37.43 | 14005 |
| 1731454500 | 37.14 | -0.46 | -1.22 | 37.65 | 38.2745 | 37.01 | 23805 |
| 1731368100 | 37.6 | -0.11 | -0.29 | 37.71 | 38.6781 | 37.23 | 13989 |
| 1731108900 | 37.71 | 0.62 | 1.67 | 37.14 | 38.8 | 36.91 | 9058 |
| 1731022500 | 37.09 | 0.85 | 2.35 | 35.985 | 37.09 | 35.5 | 13157 |
| 1730936100 | 36.24 | 0.63 | 1.77 | 36.06 | 36.69 | 36.05 | 7741 |
| 1730849700 | 35.61 | 0.71 | 2.03 | 35.45 | 36.88 | 35.4499 | 10275 |
| 1730763300 | 34.9 | -1.88 | -5.11 | 37.43 | 37.43 | 34.9 | 14497 |
| 1730500500 | 36.78 | 5.06 | 15.95 | 31.15 | 36.8 | 31.15 | 33697 |
| 1730414100 | 31.72 | -0.67 | -2.07 | 33.2322 | 33.2322 | 31.1552 | 15482 |
| 1730327700 | 32.39 | 0.02 | 0.06 | 32.525 | 33.0799 | 32.39 | 6126 |
| 1730241300 | 32.369999 | 0.07 | 0.22 | 32.31 | 32.95 | 32.22 | 6409 |
| 1730154900 | 32.299999 | -0.35 | -1.07 | 32.06 | 33.32 | 32.06 | 9427 |
| 1729895700 | 32.65 | 0.08 | 0.25 | 32.67 | 33.229999 | 32.485 | 9740 |
| 1729809300 | 32.57 | 0.39 | 1.21 | 32.259999 | 33.5 | 32.1351 | 12338 |
| 1729722900 | 32.18 | -0.7 | -2.13 | 32.869999 | 32.869999 | 32.06 | 12939 |
| 1729636500 | 32.88 | 0.01 | 0.03 | 34.47 | 34.47 | 32.64 | 8611 |
| 1729550100 | 32.869999 | 0.59 | 1.83 | 32.009999 | 33.29 | 32.009999 | 10762 |
| 1729290900 | 32.28 | 0.23 | 0.72 | 31.87 | 32.775 | 31.87 | 12872 |
| 1729204500 | 32.049999 | -0.44 | -1.35 | 32.14 | 32.72 | 32.049999 | 6391 |
| 1729118100 | 32.49 | 0.36 | 1.12 | 32.15 | 32.835 | 32.15 | 8320 |
| 1729031700 | 32.13 | -0.71 | -2.16 | 33 | 33 | 32.049999 | 4723 |
| 1728945300 | 32.84 | -0.16 | -0.48 | 32.729999 | 33.68 | 32.2 | 12838 |
| 1728686100 | 33 | 0.5 | 1.54 | 31.86 | 33.47 | 31.86 | 9939 |
| 1728599700 | 32.5 | -0.5 | -1.52 | 32.479999 | 32.77 | 31.845 | 9194 |
| 1728513300 | 33 | 0.41 | 1.26 | 32.99 | 33 | 32.1455 | 11761 |
| 1728426900 | 32.59 | 1.41 | 4.52 | 31.3 | 32.59 | 31.28 | 12852 |
| 1728340500 | 31.18 | -0.46 | -1.45 | 32.13 | 32.14 | 30.82 | 10053 |
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
