Premium
KVH Industries Inc (KVHI)
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 | 0.24 | 5.20607375271 | 4.61 | 4.91 | 4.35 | 56698 | 4.63774594 | CS |
| 4 | 0.05 | 1.04166666667 | 4.8 | 4.91 | 4.35 | 26425 | 4.65846962 | CS |
| 12 | 0.3 | 6.59340659341 | 4.55 | 5.13 | 4.35 | 34581 | 4.66769743 | CS |
| 26 | -0.11 | -2.21774193548 | 4.96 | 5.27 | 4.17 | 60211 | 4.73581981 | CS |
| 52 | 0.32 | 7.06401766004 | 4.53 | 5.4899 | 4.17 | 71264 | 4.87254411 | CS |
| 156 | -5.93 | -55.0092764378 | 10.78 | 12.1 | 4.17 | 76283 | 7.31069916 | CS |
| 260 | -5.26 | -52.0276953511 | 10.11 | 15.29 | 4.17 | 74974 | 8.7778276 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731540900 | 4.85 | 0.1 | 2.11 | 4.79 | 4.9585 | 4.54 | 69398 |
| 1731454500 | 4.75 | 0.05 | 1.06 | 4.68 | 4.91 | 4.54 | 110932 |
| 1731368100 | 4.7 | 0.19 | 4.21 | 4.5 | 4.725 | 4.4504 | 34467 |
| 1731108900 | 4.51 | 0 | 0.00 | 4.42 | 4.68 | 4.35 | 52483 |
| 1731022500 | 4.51 | -0.08 | -1.74 | 4.49 | 4.61 | 4.46 | 47580 |
| 1730936100 | 4.59 | 0.01 | 0.22 | 4.61 | 4.649 | 4.55 | 38027 |
| 1730849700 | 4.58 | 0.01 | 0.22 | 4.55 | 4.58 | 4.49 | 16225 |
| 1730763300 | 4.57 | -0.03 | -0.65 | 4.61 | 4.65 | 4.5599999 | 5579 |
| 1730500500 | 4.6 | -0.03 | -0.65 | 4.61 | 4.64 | 4.5494 | 7454 |
| 1730414100 | 4.63 | -0.01 | -0.22 | 4.66 | 4.67 | 4.5599999 | 16594 |
| 1730327700 | 4.64 | 0 | 0.00 | 4.61 | 4.67 | 4.6 | 14820 |
| 1730241300 | 4.64 | -0.12 | -2.52 | 4.72 | 4.72 | 4.63 | 7843 |
| 1730154900 | 4.76 | 0.11 | 2.37 | 4.67 | 4.76 | 4.64 | 10007 |
| 1729895700 | 4.65 | -0.14 | -2.92 | 4.83 | 4.83 | 4.6449999 | 22674 |
| 1729809300 | 4.79 | 0.03 | 0.63 | 4.78 | 4.84 | 4.5392 | 21034 |
| 1729722900 | 4.76 | 0.13 | 2.81 | 4.62 | 4.76 | 4.58 | 27580 |
| 1729636500 | 4.63 | 0 | 0.00 | 4.53 | 4.65 | 4.53 | 34684 |
| 1729550100 | 4.63 | -0.13 | -2.73 | 4.67 | 4.7 | 4.6191 | 35376 |
| 1729290900 | 4.76 | -0.12 | -2.46 | 4.86 | 4.91 | 4.76 | 6761 |
| 1729204500 | 4.88 | 0.02 | 0.41 | 4.83 | 4.888 | 4.8099999 | 9177 |
| 1729118100 | 4.86 | 0.06 | 1.25 | 4.8 | 4.86 | 4.795 | 9194 |
| 1729031700 | 4.8 | -0.22 | -4.38 | 5.0199999 | 5.0199999 | 4.7699999 | 26061 |
| 1728945300 | 5.0199999 | 0 | 0.00 | 4.97 | 5.0199999 | 4.86 | 28150 |
| 1728686100 | 5.0199999 | -0.07 | -1.38 | 5.13 | 5.13 | 4.82 | 36267 |
| 1728599700 | 5.09 | 0.29 | 6.04 | 4.76 | 5.09 | 4.72 | 34161 |
| 1728513300 | 4.8 | -0.16 | -3.23 | 4.93 | 4.97 | 4.76 | 48451 |
| 1728426900 | 4.96 | 0.21 | 4.42 | 4.75 | 5.07 | 4.6048 | 64557 |
| 1728340500 | 4.75 | -0.09 | -1.86 | 4.85 | 4.88 | 4.75 | 20119 |
| 1728081300 | 4.84 | -0.01 | -0.21 | 4.88 | 4.8868 | 4.8 | 5493 |
| 1727994900 | 4.85 | -0.09 | -1.82 | 4.92 | 4.98 | 4.83 | 12808 |
| 1727908500 | 4.94 | 0.14 | 2.92 | 4.78 | 4.94 | 4.74 | 14680 |
| 1727822100 | 4.8 | -0.03 | -0.62 | 4.83 | 4.85 | 4.79 | 18722 |
| 1727735700 | 4.83 | 0.08 | 1.68 | 4.74 | 4.8795 | 4.6625 | 112926 |
| 1727476500 | 4.75 | 0.06 | 1.28 | 4.69 | 4.75 | 4.628 | 18439 |
| 1727390100 | 4.69 | 0.05 | 1.08 | 4.7 | 4.75 | 4.64 | 62460 |
| 1727303700 | 4.64 | -0.03 | -0.64 | 4.64 | 4.67 | 4.58 | 22872 |
| 1727217300 | 4.67 | -0.02 | -0.43 | 4.66 | 4.68 | 4.61 | 26504 |
| 1727130900 | 4.69 | 0.05 | 1.08 | 4.64 | 4.7 | 4.615 | 22416 |
| 1726871700 | 4.64 | -0.06 | -1.28 | 4.67 | 4.69 | 4.6 | 62329 |
| 1726785300 | 4.7 | 0.09 | 1.95 | 4.65 | 4.7 | 4.62 | 25276 |
| 1726698900 | 4.61 | 0.02 | 0.44 | 4.61 | 4.6899 | 4.5205 | 30632 |
| 1726612500 | 4.59 | -0.08 | -1.71 | 4.7 | 4.7 | 4.57 | 15338 |
| 1726526100 | 4.67 | -0.02 | -0.43 | 4.69 | 4.71 | 4.63 | 38870 |
| 1726266900 | 4.69 | 0.17 | 3.76 | 4.54 | 4.69 | 4.54 | 27016 |
| 1726180500 | 4.5199999 | 0.06 | 1.35 | 4.46 | 4.5199999 | 4.46 | 59605 |
| 1726094100 | 4.46 | 0 | 0.00 | 4.47 | 4.53 | 4.4196 | 24652 |
| 1726007700 | 4.46 | -0.17 | -3.67 | 4.62 | 4.62 | 4.46 | 23301 |
| 1725921300 | 4.63 | 0.07 | 1.54 | 4.53 | 4.67 | 4.53 | 58911 |
| 1725662100 | 4.5599999 | -0.1 | -2.15 | 4.71 | 4.71 | 4.54 | 27836 |
| 1725575700 | 4.66 | -0.05 | -1.06 | 4.69 | 4.69 | 4.6 | 57351 |
| 1725489300 | 4.71 | 0.22 | 4.90 | 4.48 | 4.71 | 4.48 | 100619 |
| 1725402900 | 4.49 | 0.05 | 1.13 | 4.46 | 4.54 | 4.4 | 79718 |
| 1725057300 | 4.44 | 0.02 | 0.45 | 4.45 | 4.59 | 4.41 | 69816 |
| 1724970900 | 4.42 | -0.04 | -0.90 | 4.47 | 4.6 | 4.4 | 74166 |
| 1724884500 | 4.46 | -0.07 | -1.55 | 4.51 | 4.63 | 4.36 | 52129 |
| 1724798100 | 4.53 | -0.06 | -1.31 | 4.55 | 4.7266 | 4.44 | 22549 |
| 1724711700 | 4.59 | -0.03 | -0.65 | 4.62 | 4.66 | 4.5599999 | 36432 |
| 1724452500 | 4.62 | 0.14 | 3.12 | 4.46 | 4.62 | 4.45 | 27556 |
| 1724366100 | 4.48 | -0.07 | -1.54 | 4.53 | 4.59 | 4.42 | 14754 |
| 1724279700 | 4.55 | 0 | 0.00 | 4.55 | 4.63 | 4.55 | 7871 |
| 1724193300 | 4.55 | 0.1 | 2.25 | 4.46 | 4.6 | 4.45 | 48100 |
| 1724106900 | 4.45 | -0.01 | -0.22 | 4.46 | 4.5199 | 4.37 | 33655 |
| 1723847700 | 4.46 | 0.06 | 1.36 | 4.4 | 4.48 | 4.38 | 17561 |
| 1723761300 | 4.4 | 0 | 0.00 | 4.54 | 4.54 | 4.3503 | 31094 |
| 1723674900 | 4.4 | -0.11 | -2.44 | 4.5199999 | 4.575 | 4.4 | 17922 |
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
