Premium
Keen Vision Acquisition Corporation (KVAC)
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 | 0.01 | 0.0896860986547 | 11.15 | 11.18 | 11.09 | 2948 | 11.14115815 | CS |
| 4 | 0.06 | 0.540540540541 | 11.1 | 11.18 | 11.09 | 5188 | 11.11506892 | CS |
| 12 | 0.21 | 1.91780821918 | 10.95 | 11.18 | 10.91 | 9491 | 11.02338006 | CS |
| 26 | 0.41 | 3.81395348837 | 10.75 | 11.18 | 10.67 | 54871 | 10.76867356 | CS |
| 52 | 0.73 | 6.99904122723 | 10.43 | 11.18 | 10.41 | 54927 | 10.66406852 | CS |
| 156 | 0.96 | 9.41176470588 | 10.2 | 11.18 | 10.14 | 64889 | 10.50082756 | CS |
| 260 | 0.96 | 9.41176470588 | 10.2 | 11.18 | 10.14 | 64889 | 10.50082756 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 11.16 | 0 | 0.00 | 11.19 | 11.19 | 11.16 | 21 |
| 1740785700 | 11.16 | 0.01 | 0.09 | 11.14 | 11.16 | 11.14 | 831 |
| 1740699300 | 11.15 | 0.01 | 0.09 | 11.15 | 11.15 | 11.15 | 125 |
| 1740612900 | 11.14 | 0.01 | 0.09 | 11.15 | 11.15 | 11.13 | 13703 |
| 1740526500 | 11.13 | 0 | 0.00 | 11.09 | 11.13 | 11.09 | 64 |
| 1740440100 | 11.13 | 0 | 0.00 | 11.15 | 11.15 | 11.13 | 16 |
| 1740180900 | 11.13 | 0 | 0.00 | 11.14 | 11.14 | 11.13 | 1 |
| 1740094500 | 11.13 | 0.03 | 0.27 | 11.1 | 11.13 | 11.1 | 455 |
| 1740008100 | 11.1 | -0.04 | -0.36 | 11.1 | 11.1 | 11.1 | 7597 |
| 1739921700 | 11.1399 | 0.01 | 0.09 | 11.14 | 11.14 | 11.1399 | 1306 |
| 1739576100 | 11.13 | 0.01 | 0.09 | 11.13 | 11.13 | 11.13 | 12278 |
| 1739489700 | 11.12 | 0.01 | 0.09 | 11.12 | 11.12 | 11.12 | 8377 |
| 1739403300 | 11.11 | 0 | 0.00 | 11.11 | 11.11 | 11.11 | 1 |
| 1739316900 | 11.11 | 0 | 0.00 | 11.11 | 11.11 | 11.11 | 22 |
| 1739230500 | 11.11 | 0.01 | 0.09 | 11.12 | 11.12 | 11.11 | 26586 |
| 1738971300 | 11.1 | -0.01 | -0.09 | 11.1 | 11.1 | 11.1 | 1106 |
| 1738884900 | 11.11 | 0.01 | 0.09 | 11.11 | 11.11 | 11.11 | 1109 |
| 1738798500 | 11.1 | 0 | 0.00 | 11.1 | 11.11 | 11.1 | 9010 |
| 1738712100 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 1436 |
| 1738625700 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.09 | 14556 |
| 1738366500 | 11.1 | 0.02 | 0.18 | 11.1 | 11.1 | 11.0999 | 1532 |
| 1738280100 | 11.08 | 0 | 0.00 | 11.08 | 11.08 | 11.08 | 0 |
| 1738193700 | 11.08 | 0 | 0.00 | 11.08 | 11.1 | 11.08 | 3507 |
| 1738107300 | 11.08 | 0 | 0.00 | 11.08 | 11.1 | 11.07 | 35032 |
| 1738020900 | 11.08 | 0.02 | 0.18 | 11.06 | 11.08 | 11.06 | 14132 |
| 1737761700 | 11.06 | 0.04 | 0.36 | 11.06 | 11.06 | 11.06 | 10500 |
| 1737675300 | 11.02 | 0 | 0.00 | 11.02 | 11.02 | 11.02 | 0 |
| 1737588900 | 11.02 | 0 | 0.00 | 11.03 | 11.03 | 11.02 | 12711 |
| 1737502500 | 11.02 | 0 | 0.00 | 11.02 | 11.02 | 11.02 | 2003 |
| 1737156900 | 11.02 | 0.02 | 0.18 | 11.02 | 11.02 | 11.02 | 6 |
| 1737070500 | 11 | 0 | 0.00 | 11.02 | 11.02 | 11 | 4 |
| 1736984100 | 11 | 0 | 0.00 | 11.02 | 11.02 | 11 | 2 |
| 1736897700 | 11 | 0 | 0.00 | 11.02 | 11.02 | 11 | 100 |
| 1736811300 | 11 | 0 | 0.00 | 11.02 | 11.02 | 11 | 2 |
| 1736552100 | 11 | 0 | 0.00 | 11 | 11 | 11 | 256 |
| 1736379300 | 11 | 0 | 0.00 | 11.02 | 11.02 | 11 | 6 |
| 1736292900 | 11 | 0 | 0.00 | 11 | 11 | 11 | 142 |
| 1736206500 | 11 | 0.02 | 0.18 | 11 | 11 | 11 | 154 |
| 1735947300 | 10.98 | -0.01 | -0.09 | 10.98 | 10.98 | 10.98 | 1392 |
| 1735860900 | 10.99 | 0.01 | 0.09 | 10.9392 | 10.99 | 10.9392 | 299642 |
| 1735688100 | 10.98 | -0.01 | -0.09 | 10.99 | 10.99 | 10.98 | 822 |
| 1735601700 | 10.99 | 0.02 | 0.18 | 10.99 | 10.99 | 10.99 | 649 |
| 1735342500 | 10.97 | 0.02 | 0.18 | 10.96 | 10.97 | 10.96 | 1800 |
| 1735256100 | 10.95 | 0 | 0.00 | 10.95 | 10.95 | 10.95 | 7 |
| 1735077840 | 10.95 | 0 | 0.00 | 10.95 | 10.95 | 10.95 | 18 |
| 1734996900 | 10.95 | 0 | 0.00 | 10.95 | 10.95 | 10.95 | 16 |
| 1734737700 | 10.95 | 0.01 | 0.09 | 10.95 | 10.97 | 10.95 | 22713 |
| 1734651300 | 10.94 | 0 | 0.00 | 10.94 | 10.94 | 10.94 | 0 |
| 1734564900 | 10.94 | 0 | 0.00 | 10.94 | 10.94 | 10.94 | 18 |
| 1734478500 | 10.94 | 0 | 0.00 | 10.935 | 10.94 | 10.92 | 5659 |
| 1734392100 | 10.94 | 0 | 0.00 | 10.94 | 10.94 | 10.94 | 0 |
| 1734132900 | 10.94 | 0.01 | 0.09 | 10.94 | 10.94 | 10.94 | 500 |
| 1734046500 | 10.93 | 0.02 | 0.18 | 10.95 | 10.95 | 10.93 | 601 |
| 1733960100 | 10.91 | 0 | 0.00 | 10.91 | 10.91 | 10.91 | 1 |
| 1733873700 | 10.91 | 0 | 0.00 | 10.95 | 10.95 | 10.91 | 4 |
| 1733787300 | 10.91 | 0 | 0.00 | 10.95 | 10.95 | 10.91 | 1 |
| 1733528100 | 10.91 | 0 | 0.00 | 10.91 | 10.91 | 10.91 | 0 |
| 1733441700 | 10.91 | 0 | 0.00 | 10.95 | 10.95 | 10.91 | 100 |
| 1733355300 | 10.91 | 0 | 0.00 | 10.92 | 10.92 | 10.91 | 69 |
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
