Premium
Kratos Defense and Security Solutions Inc (KTOS)
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 | -1.34 | -3.97272457753 | 33.73 | 34.78 | 31.98 | 1589470 | 33.50840229 | CS |
| 4 | 4.16 | 14.7360963514 | 28.23 | 35.66 | 28.0811 | 2284727 | 33.32475749 | CS |
| 12 | 6.86 | 26.8703486095 | 25.53 | 35.66 | 24.335 | 1564719 | 30.01213076 | CS |
| 26 | 11.83 | 57.5389105058 | 20.56 | 35.66 | 17.91 | 1269907 | 26.92951451 | CS |
| 52 | 14.65 | 82.5817361894 | 17.74 | 35.66 | 16.78 | 1247556 | 23.23286794 | CS |
| 156 | 15.9 | 96.4220739842 | 16.49 | 35.66 | 8.905 | 1034609 | 18.27927434 | CS |
| 260 | 12.81 | 65.4239019408 | 19.58 | 35.66 | 5 | 1070678 | 19.68134083 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738884900 | 32.54 | -1.74 | -5.08 | 34.33 | 34.357 | 31.98 | 2035829 |
| 1738798500 | 34.28 | -0.1 | -0.29 | 34.6 | 34.78 | 34.1576 | 1385585 |
| 1738712100 | 34.38 | 1.18 | 3.55 | 33.867 | 34.48 | 33.479999 | 1679212 |
| 1738625700 | 33.2 | -0.17 | -0.51 | 32.8467 | 33.8 | 32.5 | 1291936 |
| 1738366500 | 33.369999 | -0.28 | -0.83 | 33.67 | 34.26 | 33.35 | 1359292 |
| 1738280100 | 33.65 | 0.9 | 2.75 | 33.49 | 33.84 | 32.729999 | 1226537 |
| 1738193700 | 32.75 | -0.73 | -2.18 | 33.439999 | 33.6639 | 32.39 | 2212642 |
| 1738107300 | 33.479999 | 0 | 0.00 | 33.5 | 35.21 | 33.22 | 2069833 |
| 1738020900 | 33.479999 | -0.65 | -1.90 | 33.46 | 33.77 | 32.58 | 1841033 |
| 1737761700 | 34.13 | -0.82 | -2.35 | 34.41 | 34.85 | 33.99 | 1610429 |
| 1737675300 | 34.95 | 0 | 0.00 | 34.95 | 34.95 | 34.95 | 0 |
| 1737588900 | 34.95 | -0.27 | -0.77 | 35.24 | 35.66 | 34.69 | 1735945 |
| 1737502500 | 35.22 | 1.6 | 4.76 | 33.94 | 35.31 | 33.78 | 2986844 |
| 1737156900 | 33.62 | 0.01 | 0.03 | 33.8 | 34.528 | 33.2 | 4949189 |
| 1737070500 | 33.61 | -0.44 | -1.29 | 34.08 | 34.83 | 33.25 | 2585519 |
| 1736984100 | 34.05 | 1.29 | 3.94 | 33.299999 | 34.33 | 32.83 | 4037101 |
| 1736897700 | 32.759999 | 1.87 | 6.05 | 31.51 | 33.09 | 31.42 | 2906729 |
| 1736811300 | 30.89 | 1.52 | 5.18 | 29.7 | 31.19 | 29.37 | 3181380 |
| 1736552100 | 29.37 | 0.43 | 1.49 | 28.3583 | 29.6899 | 28.0811 | 1707191 |
| 1736379300 | 28.94 | 0.33 | 1.15 | 28.16 | 28.96 | 27.38 | 1752960 |
| 1736292900 | 28.61 | -0.92 | -3.12 | 29.98 | 30.39 | 28.355 | 2333899 |
| 1736206500 | 29.53 | 2.05 | 7.46 | 29.4 | 29.958 | 28.43 | 3627954 |
| 1735947300 | 27.48 | 1.1 | 4.17 | 26.54 | 27.54 | 26.49 | 910588 |
| 1735860900 | 26.38 | 0 | 0.00 | 26.37 | 27 | 26.1636 | 857525 |
| 1735688100 | 26.38 | -0.14 | -0.53 | 26.66 | 26.8515 | 26.25 | 892501 |
| 1735601700 | 26.52 | 0 | 0.00 | 26.49 | 26.78 | 25.64 | 839319 |
| 1735342500 | 26.52 | -0.23 | -0.86 | 27.06 | 27.27 | 26.35 | 983188 |
| 1735256100 | 26.75 | 0.09 | 0.34 | 26.56 | 26.8799 | 26.26 | 764122 |
| 1735077840 | 26.66 | 0.67 | 2.58 | 26.06 | 26.72 | 25.83 | 464914 |
| 1734996900 | 25.99 | 0.12 | 0.46 | 26.37 | 26.37 | 25.7086 | 952270 |
| 1734737700 | 25.87 | 0.27 | 1.05 | 25.16 | 26.105 | 25.078 | 2416920 |
| 1734651300 | 25.6 | 0.09 | 0.35 | 26.2 | 26.3667 | 25.26 | 1383364 |
| 1734564900 | 25.51 | -1.74 | -6.39 | 27.71 | 27.71 | 25.17 | 1704092 |
| 1734478500 | 27.25 | -1.04 | -3.68 | 28.23 | 28.23 | 27.105 | 1383279 |
| 1734392100 | 28.29 | 1.45 | 5.40 | 27.675 | 28.71 | 27.434 | 2485507 |
| 1734132900 | 26.84 | 0.34 | 1.28 | 26.5864 | 27.36 | 26.5843 | 791720 |
| 1734046500 | 26.5 | -0.84 | -3.07 | 27.35 | 27.69 | 26.48 | 653624 |
| 1733960100 | 27.34 | -0.03 | -0.11 | 27.58 | 27.62 | 27.1453 | 623415 |
| 1733873700 | 27.37 | 0.14 | 0.51 | 27.215 | 27.6668 | 27.05 | 801602 |
| 1733787300 | 27.23 | -0.76 | -2.72 | 28.0244 | 28.0699 | 26.84 | 1058921 |
| 1733528100 | 27.99 | 0.69 | 2.53 | 27.5 | 28.07 | 27.3895 | 827247 |
| 1733441700 | 27.3 | -0.65 | -2.33 | 27.5 | 27.73 | 27.27 | 1222898 |
| 1733355300 | 27.95 | 1.59 | 6.03 | 26.39 | 28.0389 | 26.2801 | 1105516 |
| 1733268900 | 26.36 | -0.55 | -2.04 | 27.075 | 27.075 | 26.03 | 893779 |
| 1733182500 | 26.91 | -0.18 | -0.66 | 27.013 | 27.1 | 26.41 | 829874 |
| 1732917840 | 27.09 | 0.14 | 0.52 | 27.115 | 27.4 | 26.8899 | 574215 |
| 1732750500 | 26.95 | -0.29 | -1.06 | 27.585 | 27.6596 | 26.43 | 890700 |
| 1732664100 | 27.24 | 0.83 | 3.14 | 26.33 | 27.53 | 26.33 | 1099486 |
| 1732577700 | 26.41 | -0.22 | -0.83 | 26.84 | 26.97 | 26.17 | 1108572 |
| 1732318500 | 26.63 | 0.39 | 1.49 | 26.78 | 26.85 | 26.1726 | 822039 |
| 1732232100 | 26.24 | 1.02 | 4.04 | 25.31 | 26.36 | 25.02 | 1094026 |
| 1732145700 | 25.22 | 0.17 | 0.68 | 25.13 | 25.32 | 24.7 | 1184026 |
| 1732059300 | 25.05 | 0.67 | 2.75 | 24.53 | 25.075 | 24.38 | 1291330 |
| 1731972900 | 24.38 | -0.04 | -0.16 | 24.64 | 24.81 | 24.335 | 1010160 |
| 1731713700 | 24.42 | -0.86 | -3.40 | 25.37 | 25.37 | 24.37 | 1347658 |
| 1731627300 | 25.28 | -2.45 | -8.84 | 27.66 | 27.97 | 25.2 | 1592384 |
| 1731540900 | 27.73 | 0.47 | 1.72 | 27.7 | 28.62 | 27.61 | 1525868 |
| 1731454500 | 27.26 | 0.18 | 0.66 | 27.231 | 27.7 | 26.75 | 1549035 |
| 1731368100 | 27.08 | 1.11 | 4.27 | 26.57 | 27.53 | 26.31 | 1972247 |
| 1731108900 | 25.97 | 2.15 | 9.03 | 24.08 | 26.21 | 24.07 | 2035253 |
| 1731022500 | 23.82 | -0.45 | -1.85 | 24.3459 | 24.48 | 23.82 | 1435843 |
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
