Premium
Kura Sushi USA Inc (KRUS)
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 | -1.23 | -1.51421888465 | 81.23 | 83.2 | 73.49 | 137248 | 78.48716495 | CS |
| 4 | -14.66 | -15.4870061272 | 94.66 | 106.6 | 73.34 | 182602 | 85.7757958 | CS |
| 12 | -15.09 | -15.8691765696 | 95.09 | 110.66 | 73.34 | 150001 | 91.95433626 | CS |
| 26 | 23.5 | 41.592920354 | 56.5 | 110.66 | 48.66 | 158592 | 82.46013592 | CS |
| 52 | -17.18 | -17.6785346779 | 97.18 | 122.81 | 48.66 | 154361 | 84.51273146 | CS |
| 156 | 37.27 | 87.2220922069 | 42.73 | 122.81 | 30.95 | 129509 | 74.56444051 | CS |
| 260 | 57.18 | 250.569675723 | 22.82 | 122.81 | 5.07 | 107528 | 61.74846182 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 80 | -1.21 | -1.49 | 81.44 | 84.8999 | 78.64 | 181036 |
| 1738280100 | 81.21 | 0.36 | 0.45 | 82.09 | 83.2 | 79.9 | 159135 |
| 1738193700 | 80.85 | 2.46 | 3.14 | 77.82 | 82 | 77.2 | 133914 |
| 1738107300 | 78.39 | 3.06 | 4.06 | 75.85 | 78.6199 | 74.63 | 99329 |
| 1738020900 | 75.33 | -1.1 | -1.44 | 75.76 | 77.91 | 73.49 | 119723 |
| 1737761700 | 76.43 | -1.92 | -2.45 | 81.23 | 81.77 | 76.39 | 174943 |
| 1737675300 | 78.35 | 0 | 0.00 | 78.35 | 78.35 | 78.35 | 0 |
| 1737588900 | 78.35 | -0.39 | -0.50 | 78.71 | 79.98 | 77.495 | 122227 |
| 1737502500 | 78.74 | 5.22 | 7.10 | 74.95 | 79.14 | 74.89 | 165075 |
| 1737156900 | 73.52 | -7.5 | -9.26 | 82.57 | 82.57 | 73.34 | 262474 |
| 1737070500 | 81.02 | -0.73 | -0.89 | 82.57 | 84.02 | 81 | 158874 |
| 1736984100 | 81.75 | -2.07 | -2.47 | 87.35 | 87.72 | 81.3 | 188112 |
| 1736897700 | 83.82 | -0.53 | -0.63 | 84.48 | 87.65 | 81.01 | 132154 |
| 1736811300 | 84.35 | -3.22 | -3.68 | 85.28 | 86.6226 | 80.99 | 130764 |
| 1736552100 | 87.57 | -2.52 | -2.80 | 88.14 | 89.5956 | 82.359 | 241719 |
| 1736379300 | 90.09 | -12.09 | -11.83 | 102 | 102 | 88.845 | 387861 |
| 1736292900 | 102.18 | -0.83 | -0.81 | 103.27 | 106.6 | 101.685 | 223174 |
| 1736206500 | 103.01 | 2.8 | 2.79 | 101.5 | 105.8 | 100.7056 | 233645 |
| 1735947300 | 100.21 | 4.43 | 4.63 | 95.95 | 100.38 | 93.58 | 159936 |
| 1735860900 | 95.78 | 5.2 | 5.74 | 92.03 | 95.9 | 92.03 | 133383 |
| 1735688100 | 90.58 | 0.67 | 0.75 | 90.3 | 92.57 | 89.09 | 91088 |
| 1735601700 | 89.91 | -0.27 | -0.30 | 89.945 | 90.25 | 87 | 85074 |
| 1735342500 | 90.18 | -0.21 | -0.23 | 88.99 | 91.25 | 87.44 | 78737 |
| 1735256100 | 90.39 | -0.25 | -0.28 | 89.56 | 92.52 | 88.99 | 49115 |
| 1735077840 | 90.64 | 1.38 | 1.55 | 89.59 | 92.8754 | 89.444 | 75584 |
| 1734996900 | 89.26 | -4.36 | -4.66 | 93.19 | 93.535 | 87.56 | 99114 |
| 1734737700 | 93.62 | -0.1 | -0.11 | 92.4 | 96.7913 | 92.37 | 135916 |
| 1734651300 | 93.72 | 2.02 | 2.20 | 94.215 | 94.7 | 92.11 | 105629 |
| 1734564900 | 91.7 | -6.35 | -6.48 | 98.74 | 99.26 | 91.55 | 97669 |
| 1734478500 | 98.05 | -0.07 | -0.07 | 97.795 | 99.96 | 96.63 | 96081 |
| 1734392100 | 98.12 | 1.19 | 1.23 | 97.2 | 101.32 | 96 | 133748 |
| 1734132900 | 96.93 | -3.28 | -3.27 | 99.85 | 99.85 | 95.21 | 84568 |
| 1734046500 | 100.21 | -2.96 | -2.87 | 102.765 | 103.8806 | 100.01 | 94892 |
| 1733960100 | 103.17 | 2.78 | 2.77 | 102.635 | 104.64 | 101.575 | 75326 |
| 1733873700 | 100.39 | -1.44 | -1.41 | 101.415 | 105.215 | 100.39 | 80820 |
| 1733787300 | 101.83 | -4.93 | -4.62 | 107.4 | 108.005 | 99.29 | 135492 |
| 1733528100 | 106.76 | 2.79 | 2.68 | 104.21 | 110.66 | 104.21 | 125163 |
| 1733441700 | 103.97 | 0.29 | 0.28 | 104 | 108.36 | 103.94 | 134391 |
| 1733355300 | 103.68 | 1.34 | 1.31 | 103.405 | 105.975 | 102.78 | 91283 |
| 1733268900 | 102.34 | -1.66 | -1.60 | 102.99 | 104.575 | 100.44 | 89188 |
| 1733182500 | 104 | -2.92 | -2.73 | 106.99 | 106.99 | 100.97 | 129918 |
| 1732917840 | 106.92 | 1.22 | 1.15 | 106.53 | 108.82 | 105.65 | 70536 |
| 1732750500 | 105.7 | 0.32 | 0.30 | 105.71 | 107.605 | 104.22 | 77542 |
| 1732664100 | 105.38 | -0.9 | -0.85 | 106.71 | 106.99 | 104.23 | 93954 |
| 1732577700 | 106.28 | 2.59 | 2.50 | 107 | 108 | 103.9903 | 147639 |
| 1732318500 | 103.69 | 8.15 | 8.53 | 97.295 | 104.51 | 97.295 | 185717 |
| 1732232100 | 95.54 | 6.41 | 7.19 | 90.29 | 95.91 | 89.93 | 176751 |
| 1732145700 | 89.13 | 3.17 | 3.69 | 85.96 | 89.3189 | 85.27 | 84289 |
| 1732059300 | 85.96 | 1.49 | 1.76 | 84.5215 | 86.74 | 83.09 | 287250 |
| 1731972900 | 84.47 | -4.75 | -5.32 | 89.28 | 90.51 | 82.84 | 190586 |
| 1731713700 | 89.22 | -4.22 | -4.52 | 92.625 | 93.184674 | 88.83 | 98463 |
| 1731627300 | 93.44 | 0.86 | 0.93 | 92 | 95.44 | 91.01 | 142373 |
| 1731540900 | 92.58 | 1.55 | 1.70 | 91.905 | 94.48 | 90.355 | 210566 |
| 1731454500 | 91.03 | -1.3 | -1.41 | 89.85 | 92.92 | 88.415 | 533500 |
| 1731368100 | 92.33 | 1.36 | 1.49 | 91.24 | 93.96 | 89.5 | 122879 |
| 1731108900 | 90.97 | -4.12 | -4.33 | 96.474 | 98.84 | 90.2301 | 236840 |
| 1731022500 | 95.09 | -8.39 | -8.11 | 94 | 105.31 | 89 | 398868 |
| 1730936100 | 103.48 | 3.48 | 3.48 | 103.5 | 106 | 100.846 | 285112 |
| 1730849700 | 100 | 7.09 | 7.63 | 94.93 | 101.29 | 94.465 | 134466 |
| 1730763300 | 92.91 | -6.9 | -6.91 | 99.02 | 99.705 | 92.7 | 241935 |
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
