Premium
KeyTronic Corporation (KTCC)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -7.63888888889 | 2.88 | 3 | 2.5 | 36399 | 2.81346193 | CS |
| 4 | -0.59 | -18.1538461538 | 3.25 | 3.39 | 2.5 | 33647 | 3.00916476 | CS |
| 12 | -1.79 | -40.2247191011 | 4.45 | 4.51 | 2.5 | 38730 | 3.62775865 | CS |
| 26 | -2.21 | -45.3798767967 | 4.87 | 6.1437 | 2.5 | 32204 | 4.53383528 | CS |
| 52 | -2.14 | -44.5833333333 | 4.8 | 6.1437 | 2.5 | 25015 | 4.43544193 | CS |
| 156 | -3.08 | -53.6585365854 | 5.74 | 7.5 | 2.5 | 20769 | 4.95550671 | CS |
| 260 | -1.83 | -40.7572383073 | 4.49 | 10.48 | 2.5 | 26756 | 6.17309765 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 2.66 | -0.02 | -0.75 | 2.6549999 | 2.66 | 2.5 | 34426 |
| 1741646100 | 2.68 | -0.23 | -7.90 | 2.9569 | 2.9569 | 2.61 | 42606 |
| 1741390500 | 2.91 | -0.04 | -1.36 | 2.93 | 3 | 2.61 | 77736 |
| 1741304100 | 2.95 | 0.04 | 1.37 | 2.8684 | 2.95 | 2.8684 | 20906 |
| 1741217700 | 2.91 | 0.01 | 0.34 | 2.88 | 2.95 | 2.88 | 6323 |
| 1741131300 | 2.9 | 0.1 | 3.57 | 2.8772 | 2.98 | 2.8201 | 20756 |
| 1741044900 | 2.8 | -0.26 | -8.50 | 3.13 | 3.13 | 2.8 | 30701 |
| 1740785700 | 3.06 | 0.08 | 2.68 | 2.98 | 3.07 | 2.96 | 15554 |
| 1740699300 | 2.98 | -0.12 | -3.87 | 3 | 3.0299999 | 2.95 | 9107 |
| 1740612900 | 3.1 | 0.03 | 0.98 | 3.0299999 | 3.1 | 2.98 | 21572 |
| 1740526500 | 3.07 | -0.03 | -0.97 | 3.06 | 3.1551999 | 2.86 | 65246 |
| 1740440100 | 3.1 | -0.06 | -1.90 | 3.22 | 3.22 | 3.05 | 87875 |
| 1740180900 | 3.16 | 0.06 | 1.94 | 3.1 | 3.18 | 3.07 | 11814 |
| 1740094500 | 3.1 | 0 | 0.00 | 3.2 | 3.3039 | 3.0299999 | 53537 |
| 1740008100 | 3.1 | -0.04 | -1.27 | 3.1 | 3.2094999 | 3.08 | 39345 |
| 1739921700 | 3.14 | -0.04 | -1.26 | 3.17 | 3.3459 | 3.12 | 39805 |
| 1739576100 | 3.18 | -0.13 | -3.93 | 3.29 | 3.39 | 3.1701 | 25022 |
| 1739489700 | 3.31 | 0.06 | 1.85 | 3.25 | 3.3399 | 3.17 | 21104 |
| 1739403300 | 3.25 | -0.01 | -0.31 | 3.25 | 3.27 | 3.21 | 15855 |
| 1739316900 | 3.2599999 | 0.06 | 1.87 | 3.2 | 3.3699 | 3.2 | 23315 |
| 1739230500 | 3.2 | -0.24 | -6.98 | 3.41 | 3.41 | 3.04 | 86135 |
| 1738971300 | 3.44 | -0.27 | -7.28 | 3.65 | 3.66 | 3.4 | 46713 |
| 1738884900 | 3.71 | -0.21 | -5.36 | 3.87 | 3.87 | 3.695 | 26050 |
| 1738798500 | 3.92 | 0.32 | 8.89 | 3.55 | 3.965 | 3.55 | 70477 |
| 1738712100 | 3.6 | 0.01 | 0.28 | 3.59 | 3.66 | 3.58 | 16102 |
| 1738625700 | 3.59 | -0.06 | -1.64 | 3.73 | 3.73 | 3.58 | 28583 |
| 1738366500 | 3.65 | 0.02 | 0.55 | 3.68 | 3.73 | 3.64 | 25501 |
| 1738280100 | 3.63 | -0.1 | -2.68 | 3.77 | 3.77 | 3.6 | 21004 |
| 1738193700 | 3.73 | 0.06 | 1.63 | 3.64 | 3.75 | 3.61 | 33479 |
| 1738107300 | 3.67 | 0.06 | 1.66 | 3.65 | 3.8246 | 3.61 | 25955 |
| 1738020900 | 3.61 | -0.24 | -6.23 | 3.67 | 3.9025 | 3.61 | 46993 |
| 1737761700 | 3.85 | -0.18 | -4.47 | 3.9 | 3.9938 | 3.8 | 152664 |
| 1737675300 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1737588900 | 4.03 | 0 | 0.00 | 4.08 | 4.16 | 3.975 | 14101 |
| 1737502500 | 4.03 | 0.08 | 2.03 | 4.01 | 4.18 | 3.99 | 27262 |
| 1737156900 | 3.95 | -0.18 | -4.36 | 4.03 | 4.0812 | 3.93 | 39540 |
| 1737070500 | 4.13 | 0.05 | 1.23 | 4.1 | 4.295 | 3.9701 | 26557 |
| 1736984100 | 4.08 | 0.17 | 4.35 | 3.94 | 4.13 | 3.84 | 20721 |
| 1736897700 | 3.91 | 0.12 | 3.03 | 3.81 | 3.97 | 3.81 | 24787 |
| 1736811300 | 3.795 | -0.33 | -7.89 | 3.98 | 4.0599999 | 3.69 | 63978 |
| 1736552100 | 4.12 | -0.14 | -3.29 | 4.16 | 4.1825 | 4.08 | 35697 |
| 1736379300 | 4.26 | -0.02 | -0.47 | 4.4162 | 4.4162 | 4.1501 | 11080 |
| 1736292900 | 4.28 | 0.05 | 1.18 | 4.2 | 4.28 | 4.1203 | 37519 |
| 1736206500 | 4.23 | -0.04 | -0.94 | 4.3 | 4.4738 | 4.23 | 23167 |
| 1735947300 | 4.2699999 | 0.1 | 2.40 | 4.19 | 4.3 | 4.11 | 53085 |
| 1735860900 | 4.17 | 0 | 0.00 | 4.17 | 4.2915 | 4.1449999 | 21383 |
| 1735688100 | 4.17 | -0.1 | -2.34 | 4.23 | 4.33 | 4.14 | 21731 |
| 1735601700 | 4.2699999 | 0.18 | 4.40 | 4 | 4.2699999 | 4 | 35655 |
| 1735342500 | 4.09 | 0 | 0.00 | 4.05 | 4.12 | 4.05 | 29298 |
| 1735256100 | 4.09 | 0.02 | 0.49 | 4.01 | 4.1 | 4.01 | 42440 |
| 1735077840 | 4.07 | 0.01 | 0.25 | 4.07 | 4.1 | 4.07 | 12367 |
| 1734996900 | 4.0599999 | 0.07 | 1.75 | 3.9 | 4.13 | 3.9 | 67514 |
| 1734737700 | 3.99 | -0.02 | -0.50 | 3.9937 | 4.1449999 | 3.935 | 55558 |
| 1734651300 | 4.01 | -0.22 | -5.20 | 4.23 | 4.25 | 4 | 103375 |
| 1734564900 | 4.23 | -0.28 | -6.21 | 4.45 | 4.51 | 4.21 | 82367 |
| 1734478500 | 4.51 | -0.26 | -5.45 | 4.42 | 4.555 | 4.32 | 101829 |
| 1734392100 | 4.7699999 | -0.05 | -0.93 | 4.8 | 4.8781 | 4.72 | 19113 |
| 1734132900 | 4.815 | -0.12 | -2.33 | 4.94 | 4.975 | 4.8 | 23980 |
| 1734046500 | 4.93 | -0.12 | -2.38 | 5.0298 | 5.0298 | 4.88 | 33837 |
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
