Premium
KVH Industries Inc (KVHI)
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 | -0.15 | -2.82485875706 | 5.31 | 5.43 | 4.88 | 21122 | 5.19307221 | CS |
| 4 | -0.71 | -12.0954003407 | 5.87 | 5.95 | 4.82 | 34766 | 5.36189507 | CS |
| 12 | -0.75 | -12.6903553299 | 5.91 | 6.16 | 4.82 | 26870 | 5.63361031 | CS |
| 26 | 0.46 | 9.78723404255 | 4.7 | 6.16 | 4.35 | 36139 | 5.35814887 | CS |
| 52 | 0.15 | 2.99401197605 | 5.01 | 6.16 | 4.17 | 66883 | 4.94951573 | CS |
| 156 | -4.38 | -45.9119496855 | 9.54 | 12.1 | 4.17 | 74532 | 6.86155955 | CS |
| 260 | -4.15 | -44.5757250269 | 9.31 | 15.29 | 4.17 | 76313 | 8.49775792 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742942100 | 5.16 | -0.09 | -1.71 | 5.24 | 5.41 | 5.16 | 17598 |
| 1742855700 | 5.25 | 0.13 | 2.54 | 5.17 | 5.25 | 5.1447 | 7651 |
| 1742596500 | 5.12 | -0.28 | -5.19 | 5.35 | 5.3925 | 4.88 | 54856 |
| 1742510100 | 5.4 | 0.14 | 2.66 | 5.25 | 5.43 | 5.22 | 17486 |
| 1742423700 | 5.26 | 0 | 0.00 | 5.3099999 | 5.36 | 5.22 | 8017 |
| 1742337300 | 5.26 | 0.44 | 9.13 | 5.0599999 | 5.4 | 4.8752 | 36949 |
| 1742250900 | 4.82 | -0.47 | -8.88 | 5.2754 | 5.35 | 4.82 | 59849 |
| 1741991700 | 5.29 | 0.15 | 2.92 | 5.1 | 5.34 | 5.1 | 26494 |
| 1741905300 | 5.14 | -0.03 | -0.58 | 5.17 | 5.26 | 5.085 | 33173 |
| 1741818900 | 5.17 | 0.04 | 0.78 | 5.1207 | 5.22 | 5.1 | 25094 |
| 1741732500 | 5.13 | -0.15 | -2.84 | 5.235 | 5.26 | 5.1 | 35175 |
| 1741646100 | 5.28 | -0.13 | -2.40 | 5.455 | 5.47 | 5.28 | 79114 |
| 1741390500 | 5.41 | 0.04 | 0.74 | 5.37 | 5.5599999 | 5.34 | 13135 |
| 1741304100 | 5.37 | -0.37 | -6.45 | 5.6095 | 5.64 | 5.15 | 76913 |
| 1741217700 | 5.74 | 0.08 | 1.41 | 5.6992 | 5.8099999 | 5.63 | 32398 |
| 1741131300 | 5.66 | -0.09 | -1.57 | 5.7 | 5.71 | 5.54 | 59486 |
| 1741044900 | 5.75 | -0.08 | -1.37 | 5.85 | 5.86 | 5.74 | 26738 |
| 1740785700 | 5.83 | -0.02 | -0.34 | 5.8512 | 5.94 | 5.8 | 51729 |
| 1740699300 | 5.85 | -0.03 | -0.51 | 5.92 | 5.92 | 5.8404999 | 14092 |
| 1740612900 | 5.88 | -0.03 | -0.51 | 5.87 | 5.95 | 5.8 | 19368 |
| 1740526500 | 5.91 | 0.08 | 1.37 | 5.83 | 5.955 | 5.8099999 | 16023 |
| 1740440100 | 5.83 | -0.01 | -0.17 | 5.8192 | 5.87 | 5.8 | 30574 |
| 1740180900 | 5.84 | -0.1 | -1.68 | 5.93 | 6.01 | 5.84 | 16960 |
| 1740094500 | 5.94 | 0.01 | 0.17 | 5.8949999 | 5.98 | 5.82 | 8309 |
| 1740008100 | 5.93 | 0.13 | 2.24 | 5.74 | 6 | 5.74 | 49014 |
| 1739921700 | 5.8 | -0.26 | -4.29 | 6.045 | 6.0632 | 5.8 | 17835 |
| 1739576100 | 6.0599999 | 0.06 | 1.00 | 6.0272 | 6.1 | 6.0272 | 10607 |
| 1739489700 | 6 | 0.02 | 0.33 | 5.98 | 6.03 | 5.93 | 10409 |
| 1739403300 | 5.98 | -0.02 | -0.33 | 5.98 | 5.99 | 5.9122 | 10097 |
| 1739316900 | 6 | -0.03 | -0.50 | 6.01 | 6.09 | 5.995 | 10644 |
| 1739230500 | 6.03 | -0.02 | -0.33 | 6.03 | 6.16 | 6 | 11304 |
| 1738971300 | 6.05 | -0.04 | -0.66 | 6.05 | 6.0699 | 5.9623 | 15327 |
| 1738884900 | 6.09 | 0.09 | 1.50 | 6 | 6.1 | 5.95 | 24193 |
| 1738798500 | 6 | 0.01 | 0.17 | 6.04 | 6.065 | 5.95 | 30114 |
| 1738712100 | 5.99 | 0 | 0.00 | 6.0199999 | 6.05 | 5.97 | 20669 |
| 1738625700 | 5.99 | -0.12 | -1.96 | 6.01 | 6.03 | 5.9325 | 10965 |
| 1738366500 | 6.11 | 0.07 | 1.16 | 6.03 | 6.11 | 6.0113 | 6061 |
| 1738280100 | 6.04 | 0 | 0.00 | 6.07 | 6.08 | 6.01 | 10573 |
| 1738193700 | 6.04 | 0.16 | 2.72 | 5.93 | 6.08 | 5.9 | 24683 |
| 1738107300 | 5.88 | -0.08 | -1.34 | 5.92 | 5.94 | 5.815 | 21945 |
| 1738020900 | 5.96 | -0.16 | -2.61 | 6.15 | 6.15 | 5.92 | 23437 |
| 1737761700 | 6.12 | 0.12 | 2.00 | 6.04 | 6.15 | 5.89 | 34225 |
| 1737675300 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1737588900 | 6 | 0.02 | 0.33 | 5.94 | 6.0368 | 5.915 | 21930 |
| 1737502500 | 5.98 | 0.05 | 0.84 | 6.09 | 6.1316 | 5.96 | 33024 |
| 1737156900 | 5.93 | 0.05 | 0.85 | 5.92 | 6.04 | 5.89 | 18804 |
| 1737070500 | 5.88 | 0.03 | 0.51 | 5.88 | 5.99 | 5.88 | 31428 |
| 1736984100 | 5.85 | 0.01 | 0.17 | 5.86 | 5.885 | 5.7699999 | 12181 |
| 1736897700 | 5.84 | 0.21 | 3.73 | 5.68 | 5.9 | 5.63 | 46967 |
| 1736811300 | 5.63 | -0.11 | -1.92 | 5.67 | 5.8099999 | 5.595 | 30579 |
| 1736552100 | 5.74 | 0.05 | 0.88 | 5.5001 | 5.75 | 5.3099999 | 63157 |
| 1736379300 | 5.69 | 0.07 | 1.25 | 5.5199999 | 5.69 | 5.5199999 | 12856 |
| 1736292900 | 5.62 | 0.1 | 1.81 | 5.46 | 5.62 | 5.4 | 16680 |
| 1736206500 | 5.5199999 | -0.13 | -2.30 | 5.79 | 5.83 | 5.455 | 25908 |
| 1735947300 | 5.65 | 0.05 | 0.89 | 5.455 | 5.65 | 5.38 | 13113 |
| 1735860900 | 5.6 | -0.1 | -1.75 | 5.91 | 5.91 | 5.38 | 41915 |
| 1735688100 | 5.7 | 0.12 | 2.15 | 5.58 | 5.7699999 | 5.39 | 51010 |
| 1735601700 | 5.58 | 0.03 | 0.54 | 5.58 | 5.65 | 5.25 | 78029 |
| 1735342500 | 5.55 | 0.19 | 3.54 | 5.4004 | 5.63 | 5.35 | 19883 |
| 1735256100 | 5.36 | 0.05 | 0.94 | 5.26 | 5.51 | 5.24 | 47217 |
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
