Premium
Kingstone Companies Inc (KINS)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.73 | -4.70967741935 | 15.5 | 15.74 | 14.01 | 308604 | 15.10085483 | CS |
| 4 | -0.61 | -3.96618985696 | 15.38 | 18.08 | 14.01 | 342488 | 15.73923886 | CS |
| 12 | 4.81 | 48.2931726908 | 9.96 | 18.08 | 9.5 | 327189 | 14.41964309 | CS |
| 26 | 9.84 | 199.594320487 | 4.93 | 18.08 | 4.65 | 234065 | 12.35366282 | CS |
| 52 | 12.45 | 536.637931034 | 2.32 | 18.08 | 2.21 | 131325 | 11.63194066 | CS |
| 156 | 9.5 | 180.265654649 | 5.27 | 18.08 | 0.6924 | 61778 | 8.82193394 | CS |
| 260 | 6.72 | 83.4782608696 | 8.05 | 18.08 | 0.6924 | 45858 | 8.29876908 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736292900 | 14.77 | -0.26 | -1.73 | 15 | 15 | 14.34 | 332753 |
| 1736206500 | 15.03 | -0.47 | -3.03 | 15.5 | 15.55 | 14.6 | 323113 |
| 1735947300 | 15.5 | 0.47 | 3.13 | 14.8205 | 15.5 | 14.01 | 367562 |
| 1735860900 | 15.03 | -0.16 | -1.05 | 15.52 | 15.74 | 14.8801 | 177838 |
| 1735688100 | 15.19 | -0.38 | -2.44 | 15.45 | 15.45 | 14.71 | 277594 |
| 1735601700 | 15.57 | 0.14 | 0.91 | 15.14 | 15.69 | 14.97 | 232715 |
| 1735342500 | 15.43 | -0.72 | -4.46 | 15.9875 | 15.9875 | 14.91 | 272061 |
| 1735256100 | 16.149999 | 0.62 | 3.99 | 15.54 | 16.19 | 15.25 | 290736 |
| 1735077840 | 15.53 | 0.47 | 3.12 | 15.5 | 15.91 | 15.05 | 277966 |
| 1734996900 | 15.06 | -2.64 | -14.92 | 17.7 | 17.7 | 14.64 | 907586 |
| 1734737700 | 17.7 | 1.22 | 7.40 | 16.385 | 18.08 | 16.26 | 610007 |
| 1734651300 | 16.48 | 1.23 | 8.07 | 15.79 | 16.98 | 15.61 | 344129 |
| 1734564900 | 15.25 | -0.71 | -4.45 | 16.0594 | 16.62 | 15.15 | 300928 |
| 1734478500 | 15.96 | -0.66 | -3.97 | 16.79 | 16.79 | 15.06 | 269023 |
| 1734392100 | 16.62 | 0.66 | 4.14 | 16.023499 | 16.83 | 15.7533 | 324765 |
| 1734132900 | 15.96 | 0.85 | 5.63 | 15.52 | 16.5 | 15.26 | 321818 |
| 1734046500 | 15.11 | -0.45 | -2.89 | 15.2525 | 15.7154 | 14.9 | 152956 |
| 1733960100 | 15.56 | 0.18 | 1.17 | 15.42 | 15.83 | 14.87 | 202268 |
| 1733873700 | 15.38 | -0.22 | -1.41 | 15.6245 | 15.8338 | 15.05 | 285959 |
| 1733787300 | 15.6 | -0.84 | -5.11 | 16.53 | 16.6899 | 15.57 | 309514 |
| 1733528100 | 16.44 | -0.48 | -2.84 | 17.2272 | 17.7699 | 15.9217 | 507019 |
| 1733441700 | 16.92 | 0.32 | 1.93 | 16.96 | 17.6986 | 16.69 | 405958 |
| 1733355300 | 16.6 | 0.34 | 2.09 | 16.184999 | 16.79 | 15.65 | 344277 |
| 1733268900 | 16.26 | 0.54 | 3.44 | 16.149999 | 17.21 | 15.79 | 507445 |
| 1733182500 | 15.72 | -1.03 | -6.15 | 17.1 | 17.16 | 15 | 716079 |
| 1732917840 | 16.75 | 0.8 | 5.02 | 16.67 | 16.98 | 16.1 | 342296 |
| 1732750500 | 15.95 | -0.01 | -0.06 | 16.18 | 16.5 | 14.89 | 489060 |
| 1732664100 | 15.96 | 0.94 | 6.26 | 15.26 | 16.32 | 15.05 | 478143 |
| 1732577700 | 15.02 | -0.13 | -0.86 | 15.67 | 15.67 | 14.63 | 390426 |
| 1732318500 | 15.15 | 1.32 | 9.54 | 14.6539 | 15.82 | 14.405 | 739572 |
| 1732232100 | 13.83 | -0.07 | -0.50 | 14 | 14.1271 | 13.37 | 285964 |
| 1732145700 | 13.9 | 0.61 | 4.59 | 13.5129 | 14.2458 | 13.09 | 530578 |
| 1732059300 | 13.29 | 0.44 | 3.46 | 11.82 | 13.54 | 11.6726 | 489026 |
| 1731972900 | 12.845 | 1.9 | 17.31 | 11.4 | 13.45 | 11.2 | 947269 |
| 1731713700 | 10.95 | 0.15 | 1.39 | 10.7 | 11.19 | 10.52 | 160044 |
| 1731627300 | 10.8 | -1.12 | -9.40 | 11.8223 | 11.8337 | 10.61 | 280334 |
| 1731540900 | 11.92 | -0.03 | -0.25 | 12.05 | 12.1999 | 11.25 | 244202 |
| 1731454500 | 11.95 | -0.35 | -2.85 | 12.325 | 12.81 | 11.81 | 135919 |
| 1731368100 | 12.3 | 0.71 | 6.13 | 11.75 | 12.49 | 11.41 | 177441 |
| 1731108900 | 11.59 | 0.57 | 5.17 | 11.1 | 11.94 | 10.8401 | 179438 |
| 1731022500 | 11.02 | -0.34 | -2.99 | 11.27 | 11.27 | 10.45 | 206020 |
| 1730936100 | 11.36 | 0.48 | 4.41 | 11.11 | 11.458 | 10.9957 | 125699 |
| 1730849700 | 10.88 | -0.19 | -1.72 | 11.13 | 11.35 | 10.68 | 114348 |
| 1730763300 | 11.07 | 0.64 | 6.14 | 10.45 | 11.36 | 10.29 | 231880 |
| 1730500500 | 10.43 | -0.19 | -1.79 | 10.62 | 10.62 | 10.26 | 103714 |
| 1730414100 | 10.62 | 0.29 | 2.81 | 10.48 | 10.97 | 9.94 | 254582 |
| 1730327700 | 10.33 | 0.34 | 3.40 | 10.22 | 10.73 | 9.93 | 349132 |
| 1730241300 | 9.99 | 0.26 | 2.67 | 10.235 | 10.655 | 9.93 | 472460 |
| 1730154900 | 9.73 | -0.05 | -0.51 | 9.89 | 9.94 | 9.61 | 104941 |
| 1729895700 | 9.78 | -0.12 | -1.21 | 9.95 | 9.95 | 9.75 | 60329 |
| 1729809300 | 9.9 | 0 | 0.00 | 10.1 | 10.11 | 9.7 | 93653 |
| 1729722900 | 9.9 | 0.01 | 0.10 | 9.75 | 9.99 | 9.75 | 37659 |
| 1729636500 | 9.89 | 0.01 | 0.10 | 9.93 | 10.1 | 9.7 | 85057 |
| 1729550100 | 9.88 | 0.09 | 0.92 | 9.7899999 | 10.01 | 9.5 | 83766 |
| 1729290900 | 9.7899999 | -0.21 | -2.10 | 9.89 | 9.97 | 9.5399999 | 116425 |
| 1729204500 | 10 | 0.01 | 0.10 | 10.09 | 10.9 | 9.81 | 194872 |
| 1729118100 | 9.99 | 0.17 | 1.73 | 9.96 | 10.02 | 9.6199999 | 122935 |
| 1729031700 | 9.82 | 0.16 | 1.66 | 9.66 | 9.978 | 9.53 | 99517 |
| 1728945300 | 9.66 | -0.18 | -1.83 | 9.93 | 10.18 | 9.41 | 163703 |
| 1728686100 | 9.84 | 0.4 | 4.24 | 9.27 | 10.21 | 9.1199999 | 156814 |
| 1728599700 | 9.44 | 0.76 | 8.76 | 8.82 | 9.5 | 8.75 | 78975 |
| 1728513300 | 8.68 | -0.02 | -0.23 | 8.65 | 8.93 | 8.555 | 86488 |
| 1728426900 | 8.7 | 0.01 | 0.12 | 8.737 | 8.98 | 8.68 | 54482 |
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
