Premium
KeyTronic Corporation (KTCC)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 2.40384615385 | 4.16 | 4.4738 | 4.11 | 34087 | 4.25023213 | CS |
| 4 | -0.72 | -14.4578313253 | 4.98 | 5.05 | 3.9 | 46463 | 4.2927727 | CS |
| 12 | -1.25 | -22.6860254083 | 5.51 | 6.1099 | 3.9 | 31762 | 5.07965304 | CS |
| 26 | 0.56 | 15.1351351351 | 3.7 | 6.1437 | 3.595 | 26213 | 4.9317805 | CS |
| 52 | 0.06 | 1.42857142857 | 4.2 | 6.1437 | 3.595 | 21893 | 4.73095339 | CS |
| 156 | -2.23 | -34.3605546995 | 6.49 | 7.5 | 3.595 | 19855 | 5.16645332 | CS |
| 260 | -1.98 | -31.7307692308 | 6.24 | 10.48 | 2.51 | 26322 | 6.26295177 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 4.26 | -0.02 | -0.47 | 4.17 | 4.4162 | 4.1501 | 24203 |
| 1736292900 | 4.28 | 0.05 | 1.18 | 4.18 | 4.28 | 4.1203 | 38389 |
| 1736206500 | 4.23 | -0.04 | -0.94 | 4.3 | 4.4738 | 4.23 | 23280 |
| 1735947300 | 4.2699999 | 0.1 | 2.40 | 4.19 | 4.3 | 4.11 | 53199 |
| 1735860900 | 4.17 | 0 | 0.00 | 4.16 | 4.2915 | 4.1449999 | 21480 |
| 1735688100 | 4.17 | -0.1 | -2.34 | 4.23 | 4.33 | 4.14 | 21731 |
| 1735601700 | 4.2699999 | 0.18 | 4.40 | 4.01 | 4.2699999 | 4 | 39587 |
| 1735342500 | 4.09 | 0 | 0.00 | 4.05 | 4.12 | 4.05 | 29318 |
| 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 | 68705 |
| 1734737700 | 3.99 | -0.02 | -0.50 | 3.99 | 4.1449999 | 3.935 | 60624 |
| 1734651300 | 4.01 | -0.22 | -5.20 | 4.2 | 4.25 | 4 | 103875 |
| 1734564900 | 4.23 | -0.28 | -6.21 | 4.36 | 4.51 | 4.21 | 88305 |
| 1734478500 | 4.51 | -0.26 | -5.45 | 4.3099999 | 4.555 | 4.3 | 120098 |
| 1734392100 | 4.7699999 | -0.05 | -0.93 | 4.8 | 4.8781 | 4.72 | 21304 |
| 1734132900 | 4.815 | -0.12 | -2.33 | 4.94 | 4.975 | 4.8 | 23994 |
| 1734046500 | 4.93 | -0.12 | -2.38 | 5.03 | 5.03 | 4.88 | 33838 |
| 1733960100 | 5.05 | 0.07 | 1.41 | 4.98 | 5.05 | 4.89 | 33796 |
| 1733873700 | 4.98 | -0.12 | -2.35 | 5.03 | 5.1397 | 4.96 | 32509 |
| 1733787300 | 5.1 | -0.3 | -5.56 | 5.35 | 5.35 | 5.08 | 55894 |
| 1733528100 | 5.4 | -0.04 | -0.74 | 5.45 | 5.4871 | 5.32 | 12612 |
| 1733441700 | 5.44 | -0.08 | -1.45 | 5.45 | 5.4938 | 5.3022 | 9705 |
| 1733355300 | 5.5199999 | -0.03 | -0.54 | 5.42 | 5.53 | 5.39 | 20704 |
| 1733268900 | 5.55 | -0.01 | -0.18 | 5.55 | 5.5599999 | 5.4057 | 14544 |
| 1733182500 | 5.5599999 | -0.08 | -1.42 | 5.7 | 5.7 | 5.55 | 24368 |
| 1732917840 | 5.64 | 0.1 | 1.81 | 5.54 | 5.75 | 5.54 | 21515 |
| 1732750500 | 5.54 | -0.07 | -1.25 | 5.5599999 | 5.61 | 5.38 | 7865 |
| 1732664100 | 5.61 | 0.22 | 4.08 | 5.38 | 5.65 | 5.38 | 53753 |
| 1732577700 | 5.39 | -0.22 | -3.92 | 5.63 | 5.63 | 5.35 | 21852 |
| 1732318500 | 5.61 | 0.01 | 0.18 | 5.6 | 5.7708 | 5.5627 | 8676 |
| 1732232100 | 5.6 | -0.21 | -3.61 | 5.76 | 5.76 | 5.48 | 35225 |
| 1732145700 | 5.8099999 | 0.13 | 2.29 | 5.7 | 6.075 | 5.63 | 68258 |
| 1732059300 | 5.68 | 0.03 | 0.53 | 5.7 | 5.72 | 5.53 | 11559 |
| 1731972900 | 5.65 | -0.14 | -2.42 | 5.79 | 5.8099999 | 5.65 | 25036 |
| 1731713700 | 5.79 | -0.09 | -1.53 | 5.92 | 5.92 | 5.7 | 12618 |
| 1731627300 | 5.88 | 0.04 | 0.68 | 5.84 | 5.88 | 5.68 | 17703 |
| 1731540900 | 5.84 | -0.06 | -1.02 | 5.89 | 5.89 | 5.6801 | 14735 |
| 1731454500 | 5.9 | 0.02 | 0.34 | 5.88 | 5.94 | 5.83 | 31168 |
| 1731368100 | 5.88 | -0.06 | -1.01 | 5.97 | 5.97 | 5.6032 | 36397 |
| 1731108900 | 5.94 | -0.03 | -0.50 | 6 | 6 | 5.84 | 13951 |
| 1731022500 | 5.97 | 0.25 | 4.37 | 5.85 | 6.1099 | 5.68 | 97986 |
| 1730936100 | 5.72 | -0.3 | -4.98 | 5.98 | 5.98 | 5.5102 | 66340 |
| 1730849700 | 6.0199999 | 0.01 | 0.17 | 5.99 | 6.1098 | 5.9287 | 57185 |
| 1730763300 | 6.01 | -0.02 | -0.33 | 5.98 | 6.0488 | 5.9236 | 11736 |
| 1730500500 | 6.03 | 0.03 | 0.50 | 5.98 | 6.05 | 5.8399 | 14630 |
| 1730414100 | 6 | -0.01 | -0.17 | 6 | 6.03 | 5.8318 | 22375 |
| 1730327700 | 6.01 | 0.01 | 0.17 | 6.01 | 6.0411 | 6 | 6062 |
| 1730241300 | 6 | 0 | 0.00 | 6.0599999 | 6.07 | 5.9349999 | 17591 |
| 1730154900 | 6 | 0.07 | 1.18 | 5.83 | 6.0599 | 5.83 | 17774 |
| 1729895700 | 5.93 | -0.03 | -0.50 | 5.94 | 5.94 | 5.88 | 4626 |
| 1729809300 | 5.96 | 0.06 | 1.02 | 5.91 | 5.96 | 5.8 | 22556 |
| 1729722900 | 5.9 | 0.05 | 0.85 | 5.78 | 5.9 | 5.78 | 6493 |
| 1729636500 | 5.85 | 0.05 | 0.86 | 5.76 | 5.92 | 5.7501 | 16271 |
| 1729550100 | 5.8 | -0.06 | -1.02 | 5.8 | 5.95 | 5.63 | 18130 |
| 1729290900 | 5.86 | -0.04 | -0.68 | 5.92 | 5.92 | 5.44 | 21767 |
| 1729204500 | 5.9 | 0.04 | 0.68 | 5.88 | 5.9 | 5.75 | 11378 |
| 1729118100 | 5.86 | 0.14 | 2.45 | 5.51 | 5.87 | 5.4619 | 33650 |
| 1729031700 | 5.72 | -0.09 | -1.55 | 5.85 | 5.85 | 5.6333 | 33090 |
| 1728945300 | 5.8099999 | -0.05 | -0.85 | 5.91 | 5.92 | 5.72 | 17615 |
| 1728686100 | 5.86 | 0.08 | 1.38 | 5.73 | 5.86 | 5.55 | 14694 |
| 1728599700 | 5.78 | 0.03 | 0.52 | 5.7 | 5.7899 | 5.43 | 15762 |
| 1728513300 | 5.75 | 0.12 | 2.13 | 5.63 | 5.79 | 5.4817 | 26966 |
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
