Premium
Kestra Medical Technologies Ltd (KMTS)
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 | 1.28 | 6.8669527897 | 18.64 | 21.08 | 17.88 | 409672 | 19.70861791 | CS |
| 4 | -1.88 | -8.62385321101 | 21.8 | 23.335 | 17.88 | 301328 | 20.36803731 | CS |
| 12 | -1.22 | -5.77105014191 | 21.14 | 24.52 | 17.34 | 311077 | 20.44113602 | CS |
| 26 | -4.6 | -18.7601957586 | 24.52 | 28.84 | 17.34 | 300605 | 22.48702192 | CS |
| 52 | -1.24 | -5.86011342155 | 21.16 | 29.9999 | 13.25 | 317297 | 21.32688799 | CS |
| 156 | -0.829 | -3.995373271 | 20.749 | 29.9999 | 13.25 | 288673 | 21.56098647 | CS |
| 260 | -0.829 | -3.995373271 | 20.749 | 29.9999 | 13.25 | 288673 | 21.56098647 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781044500 | 19.92 | 0.18 | 0.91 | 19.75 | 20.6 | 19.02 | 396934 |
| 1780958100 | 19.74 | 0.34 | 1.75 | 19.59 | 20.77 | 19.415 | 275102 |
| 1780698900 | 19.4 | -1.05 | -5.13 | 20.45 | 20.9 | 19.05 | 315042 |
| 1780612500 | 20.45 | 1.59 | 8.43 | 19.12 | 21.08 | 18.9 | 569380 |
| 1780526100 | 18.86 | 0.04 | 0.21 | 18.64 | 19.035 | 17.88 | 491904 |
| 1780439700 | 18.82 | -1.37 | -6.79 | 19.98 | 19.98 | 18.51 | 318013 |
| 1780353300 | 20.19 | -1.07 | -5.03 | 20.79 | 20.82 | 19.985 | 209865 |
| 1780094100 | 21.26 | 0.01 | 0.05 | 21.25 | 21.92 | 21.1 | 228448 |
| 1780007700 | 21.25 | 0.25 | 1.19 | 20.75 | 21.52 | 20.44 | 207350 |
| 1779921300 | 21 | -0.82 | -3.76 | 21.8 | 21.985 | 20.975 | 147221 |
| 1779834900 | 21.82 | 0.18 | 0.83 | 21.79 | 22.395 | 21.66 | 301421 |
| 1779489300 | 21.64 | 0.08 | 0.37 | 21.71 | 23.335 | 21.48 | 240826 |
| 1779402900 | 21.56 | 0.8 | 3.85 | 20.52 | 21.64 | 20.28 | 290346 |
| 1779316500 | 20.76 | 0.96 | 4.85 | 19.93 | 20.92 | 19.83 | 309979 |
| 1779230100 | 19.8 | 0.21 | 1.07 | 19.34 | 20.24 | 18.895 | 275892 |
| 1779143700 | 19.59 | -0.23 | -1.16 | 19.64 | 20.22 | 19.04 | 276760 |
| 1778884500 | 19.82 | -2.25 | -10.19 | 21.52 | 21.78 | 19.74 | 329169 |
| 1778798100 | 22.07 | 0.62 | 2.89 | 21.61 | 22.37 | 21.18 | 251016 |
| 1778711700 | 21.45 | -0.12 | -0.56 | 21.8 | 22.42 | 21.15 | 290562 |
| 1778625300 | 21.57 | -0.26 | -1.19 | 21.84 | 22.37 | 20.58 | 244878 |
| 1778538900 | 21.83 | 0.78 | 3.71 | 20.96 | 22.03 | 19 | 282234 |
| 1778279700 | 21.05 | -0.47 | -2.18 | 21.42 | 21.58 | 20.95 | 211988 |
| 1778193300 | 21.52 | 0.81 | 3.91 | 20.74 | 21.81 | 20.59 | 233806 |
| 1778106900 | 20.71 | 0.46 | 2.27 | 20.32 | 21.95 | 19 | 389845 |
| 1778020500 | 20.25 | -0.3 | -1.46 | 20.59 | 21.265 | 19.77 | 203531 |
| 1777934100 | 20.55 | -1.27 | -5.82 | 21.82 | 22.4 | 20.25 | 329396 |
| 1777674900 | 21.82 | 1.1 | 5.31 | 20.65 | 21.93 | 20 | 167635 |
| 1777588500 | 20.72 | 1.21 | 6.20 | 19.6 | 20.94 | 19 | 302006 |
| 1777502100 | 19.51 | -2.15 | -9.93 | 21.44 | 22.065 | 19.49 | 209480 |
| 1777415700 | 21.66 | -0.57 | -2.56 | 22.24 | 23.2499 | 21.46 | 241312 |
| 1777329300 | 22.23 | -0.22 | -0.98 | 22.43 | 23.03 | 21.95 | 176339 |
| 1777070100 | 22.45 | -0.27 | -1.19 | 22.85 | 23.87 | 21.605 | 192090 |
| 1776983700 | 22.72 | -1.09 | -4.58 | 23.86 | 24.155 | 22.29 | 184400 |
| 1776897300 | 23.81 | 0.61 | 2.65 | 23.6 | 24.52 | 23.31 | 296119 |
| 1776810900 | 23.195 | -0.12 | -0.49 | 23.61 | 24.44 | 22.605 | 258116 |
| 1776724500 | 23.31 | 0.5 | 2.19 | 22.75 | 24.12 | 21.81 | 412418 |
| 1776465300 | 22.81 | 2.4 | 11.76 | 20.98 | 22.97 | 20.1 | 394456 |
| 1776378900 | 20.41 | 0.22 | 1.09 | 20.25 | 20.76 | 19.82 | 228471 |
| 1776292500 | 20.19 | 0.45 | 2.28 | 19.73 | 20.22 | 19.115 | 214419 |
| 1776206100 | 19.74 | 0.98 | 5.22 | 18.76 | 19.78 | 18.5 | 160303 |
| 1776119700 | 18.76 | 0.89 | 4.98 | 17.87 | 18.87 | 17.34 | 248999 |
| 1775860500 | 17.87 | -1.38 | -7.17 | 19.29 | 19.54 | 17.745 | 149711 |
| 1775774100 | 19.25 | -0.37 | -1.89 | 19.31 | 19.8 | 18.56 | 234809 |
| 1775687700 | 19.62 | 0.13 | 0.67 | 20.015 | 20.9 | 19.57 | 370618 |
| 1775601300 | 19.49 | 0.17 | 0.88 | 19.18 | 19.61 | 18.5 | 246166 |
| 1775514900 | 19.32 | -0.52 | -2.62 | 19.67 | 20.32 | 18.99 | 302012 |
| 1775169300 | 19.84 | -0.21 | -1.05 | 19.5 | 20.38 | 19.07 | 388033 |
| 1775082900 | 20.05 | 0.12 | 0.60 | 19.97 | 20.13 | 18.95 | 493932 |
| 1774996500 | 19.93 | 1.6 | 8.73 | 19.39 | 20.155 | 18.535 | 483705 |
| 1774910100 | 18.33 | -1.13 | -5.81 | 19.54 | 19.79 | 18.145 | 369946 |
| 1774650900 | 19.46 | -0.22 | -1.12 | 19.68 | 19.8 | 18.77 | 268607 |
| 1774564500 | 19.68 | -0.9 | -4.37 | 20.39 | 21.22 | 19.41 | 271124 |
| 1774478100 | 20.58 | -0.12 | -0.58 | 20.75 | 21.31 | 20.34 | 377597 |
| 1774391700 | 20.7 | 1.11 | 5.67 | 19.56 | 20.86 | 18.87 | 512554 |
| 1774305300 | 19.59 | 0.49 | 2.57 | 19.52 | 19.88 | 17.86 | 481135 |
| 1774046100 | 19.1 | -0.46 | -2.35 | 19.36 | 20.63 | 18.76 | 2071306 |
| 1773959700 | 19.56 | -0.02 | -0.10 | 19.35 | 20.31 | 18.81 | 476331 |
| 1773873300 | 19.58 | -1.56 | -7.38 | 21.14 | 22.16 | 19.1 | 788048 |
| 1773786900 | 21.14 | 1.88 | 9.76 | 19.35 | 21.25 | 19.35 | 479314 |
| 1773700500 | 19.26 | 0.18 | 0.94 | 19.17 | 20.01 | 18.71 | 537737 |
| 1773441300 | 19.08 | 0.06 | 0.32 | 19.1 | 19.82 | 17.68 | 742628 |
| 1773354900 | 19.02 | -3.12 | -14.09 | 21.68 | 22.12 | 18.52 | 618308 |
| 1773268500 | 22.14 | -0.15 | -0.67 | 22.18 | 22.45 | 21.78 | 324297 |
| 1773182100 | 22.29 | -1.15 | -4.91 | 23.13 | 23.54 | 21.95 | 437218 |
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.
