Premium
Kingstone Companies Inc (KINS)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.89 | 5.45677498467 | 16.31 | 17.2 | 15.885 | 94874 | 16.26429857 | CS |
| 4 | 1.03 | 6.36982065553 | 16.17 | 17.2 | 14.82 | 90527 | 15.68344986 | CS |
| 12 | 2.58 | 17.6470588235 | 14.62 | 19.42 | 13.83 | 122561 | 16.0321426 | CS |
| 26 | -0.11 | -0.635470826112 | 17.31 | 19.42 | 13.83 | 125596 | 15.95875933 | CS |
| 52 | 2.2 | 14.6666666667 | 15 | 19.42 | 13.08 | 159338 | 15.34236754 | CS |
| 156 | 15.9 | 1223.07692308 | 1.3 | 22.4 | 1.045 | 145967 | 14.3054073 | CS |
| 260 | 9.13 | 113.135068154 | 8.07 | 22.4 | 0.6924 | 97812 | 13.06456555 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782254100 | 17.2 | 0.44 | 2.63 | 16.88 | 17.24 | 16.84 | 102240 |
| 1782167700 | 16.76 | 0.51 | 3.14 | 16.35 | 16.95 | 16.25 | 99832 |
| 1781822100 | 16.25 | 0.36 | 2.27 | 16.1 | 16.364999 | 15.94 | 128607 |
| 1781735700 | 15.89 | -0.15 | -0.94 | 16.04 | 16.29 | 15.885 | 91774 |
| 1781649300 | 16.04 | -0.15 | -0.93 | 16.309999 | 16.5 | 16.02 | 59283 |
| 1781562900 | 16.19 | -0.04 | -0.25 | 16.35 | 16.51 | 16.11 | 80079 |
| 1781303700 | 16.23 | 0.35 | 2.20 | 15.85 | 16.28 | 15.75 | 90251 |
| 1781217300 | 15.88 | 0.04 | 0.25 | 15.92 | 16.09 | 15.83 | 55836 |
| 1781130900 | 15.84 | 0.08 | 0.51 | 15.78 | 16.2 | 15.73 | 66938 |
| 1781044500 | 15.76 | 0.22 | 1.42 | 15.54 | 15.99 | 15.54 | 66733 |
| 1780958100 | 15.54 | 0.11 | 0.71 | 15.39 | 15.81 | 15.33 | 57071 |
| 1780698900 | 15.43 | 0.3 | 1.98 | 15.13 | 15.65 | 15.13 | 66463 |
| 1780612500 | 15.13 | -0.04 | -0.26 | 15.2 | 15.74 | 15.03 | 106457 |
| 1780526100 | 15.17 | 0.13 | 0.86 | 15.04 | 15.27 | 14.82 | 151827 |
| 1780439700 | 15.04 | 0.02 | 0.13 | 14.91 | 15.29 | 14.91 | 75768 |
| 1780353300 | 15.02 | 0.15 | 1.01 | 15.16 | 15.47 | 14.91 | 115814 |
| 1780094100 | 14.87 | -0.48 | -3.13 | 15.35 | 15.47 | 14.84 | 103215 |
| 1780007700 | 15.35 | -0.54 | -3.40 | 15.8 | 15.91 | 15.325 | 100761 |
| 1779921300 | 15.89 | -0.23 | -1.43 | 16.09 | 16.399999 | 15.7 | 89474 |
| 1779834900 | 16.12 | 0.2 | 1.26 | 16.17 | 16.59 | 15.93 | 113827 |
| 1779489300 | 15.92 | -0.07 | -0.44 | 16.07 | 16.197 | 15.8 | 99913 |
| 1779402900 | 15.99 | 0.4 | 2.57 | 15.76 | 16.25 | 15.65 | 142056 |
| 1779316500 | 15.59 | 0.39 | 2.57 | 15.34 | 16.239999 | 15.34 | 123543 |
| 1779230100 | 15.2 | 0.04 | 0.26 | 15.59 | 16.149999 | 15.18 | 180306 |
| 1779143700 | 15.16 | 0.4 | 2.71 | 14.72 | 15.4 | 14.72 | 103473 |
| 1778884500 | 14.76 | -0.1 | -0.67 | 14.77 | 15.2 | 14.61 | 181084 |
| 1778798100 | 14.86 | 0.7 | 4.94 | 14.95 | 15.21 | 14.715 | 146419 |
| 1778711700 | 14.16 | -0.52 | -3.54 | 14.63 | 15.02 | 14.14 | 114976 |
| 1778625300 | 14.68 | 0.6 | 4.26 | 14.03 | 14.95 | 13.83 | 194184 |
| 1778538900 | 14.08 | -1.43 | -9.22 | 15.34 | 15.34 | 13.94 | 407244 |
| 1778279700 | 15.51 | -0.64 | -3.96 | 15.91 | 16.129999 | 15.25 | 203611 |
| 1778193300 | 16.149999 | -0.3 | -1.82 | 16.329999 | 16.51 | 16.01 | 101779 |
| 1778106900 | 16.45 | 0.72 | 4.58 | 16 | 16.59 | 15.99 | 139585 |
| 1778020500 | 15.73 | 0.18 | 1.16 | 15.62 | 16.065 | 15.56 | 140658 |
| 1777934100 | 15.55 | -0.7 | -4.31 | 16.059999 | 16.25 | 15.32 | 158847 |
| 1777674900 | 16.25 | -0.42 | -2.52 | 16.629999 | 16.83 | 15.62 | 146732 |
| 1777588500 | 16.67 | -0.28 | -1.65 | 16.97 | 16.97 | 16.51 | 97164 |
| 1777502100 | 16.95 | -0.62 | -3.53 | 17.44 | 17.55 | 16.81 | 85481 |
| 1777415700 | 17.57 | 0.04 | 0.23 | 17.53 | 17.76 | 17.28 | 61120 |
| 1777329300 | 17.53 | -0.07 | -0.40 | 17.71 | 17.97 | 17.3576 | 81856 |
| 1777070100 | 17.6 | 0.18 | 1.03 | 17.35 | 17.89 | 17.05 | 111356 |
| 1776983700 | 17.42 | 0.28 | 1.63 | 17.19 | 17.55 | 17.17 | 70411 |
| 1776897300 | 17.14 | 0.28 | 1.66 | 16.94 | 17.49 | 16.46 | 137011 |
| 1776810900 | 16.86 | -1.35 | -7.41 | 18.16 | 18.32 | 16.75 | 146359 |
| 1776724500 | 18.21 | -0.43 | -2.31 | 18.61 | 18.98 | 18.19 | 114355 |
| 1776465300 | 18.64 | 0.07 | 0.38 | 18.65 | 18.91 | 18.03 | 246043 |
| 1776378900 | 18.57 | 0.89 | 5.03 | 17.77 | 19.42 | 17.68 | 387762 |
| 1776292500 | 17.68 | 1.07 | 6.44 | 16.62 | 17.95 | 16.44 | 290733 |
| 1776206100 | 16.61 | 0.87 | 5.53 | 15.71 | 17.32 | 15.64 | 227381 |
| 1776119700 | 15.74 | 0.66 | 4.38 | 14.98 | 15.76 | 14.98 | 87481 |
| 1775860500 | 15.08 | -0.25 | -1.63 | 15.01 | 15.165 | 14.8 | 79149 |
| 1775774100 | 15.33 | 0.45 | 3.02 | 14.85 | 15.53 | 14.85 | 91996 |
| 1775687700 | 14.88 | 0.27 | 1.85 | 15 | 15 | 14.705 | 70473 |
| 1775601300 | 14.61 | 0.02 | 0.14 | 14.47 | 14.72 | 14.47 | 57249 |
| 1775514900 | 14.59 | 0.05 | 0.34 | 14.57 | 14.715 | 14.41 | 71529 |
| 1775169300 | 14.54 | 0 | 0.00 | 14.31 | 14.6199 | 14.18 | 45636 |
| 1775082900 | 14.54 | -0.03 | -0.21 | 14.72 | 14.825 | 14.44 | 65647 |
| 1774996500 | 14.57 | 0.14 | 0.97 | 14.62 | 14.785 | 14.42 | 55196 |
| 1774910100 | 14.43 | 0.22 | 1.55 | 14.27 | 14.65 | 14.185 | 78855 |
| 1774650900 | 14.21 | -0.45 | -3.07 | 14.52 | 14.66 | 14.04 | 90147 |
| 1774564500 | 14.66 | 0.12 | 0.83 | 14.51 | 14.85 | 14.51 | 73673 |
| 1774478100 | 14.54 | -0.3 | -2.02 | 15.01 | 15.05 | 14.45 | 78740 |
| 1774391700 | 14.84 | 0.1 | 0.68 | 14.62 | 14.93 | 14.5 | 87383 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
