Premium
K Wave Media Ltd (KWM)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0169 | -10.3237629811 | 0.1637 | 0.1666 | 0.142 | 622688 | 0.15417772 | CS |
| 4 | -0.0632 | -30.0952380952 | 0.21 | 0.325 | 0.142 | 1609936 | 0.20103487 | CS |
| 12 | -0.2838 | -65.9080352996 | 0.4306 | 0.4471 | 0.142 | 1048756 | 0.25405552 | CS |
| 26 | -0.2719 | -64.9390972056 | 0.4187 | 0.9 | 0.142 | 697515 | 0.35335116 | CS |
| 52 | -4.4932 | -96.8362068966 | 4.64 | 5.7 | 0.142 | 728739 | 1.11778986 | CS |
| 156 | -2.3532 | -94.128 | 2.5 | 8.4798 | 0.142 | 1214867 | 2.74697699 | CS |
| 260 | -2.3532 | -94.128 | 2.5 | 8.4798 | 0.142 | 1214867 | 2.74697699 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 0.1502 | 0.0032 | 2.18 | 0.147 | 0.159951 | 0.1468 | 473053 |
| 1782945300 | 0.147 | -0.0015 | -1.01 | 0.1442 | 0.1569 | 0.1442 | 387752 |
| 1782858900 | 0.1485 | -0.0155 | -9.45 | 0.16 | 0.16 | 0.1472 | 731931 |
| 1782772500 | 0.164 | -0.0048 | -2.84 | 0.1637 | 0.1666 | 0.158 | 898014 |
| 1782513300 | 0.1688 | -0.0022 | -1.29 | 0.16 | 0.1699 | 0.16 | 777815 |
| 1782426900 | 0.171 | -0.0075 | -4.20 | 0.176 | 0.18 | 0.1550999 | 1779200 |
| 1782340500 | 0.1785 | -0.0065 | -3.51 | 0.1733 | 0.1945 | 0.1623 | 7407087 |
| 1782254100 | 0.185 | 0.0023 | 1.26 | 0.1772 | 0.1889 | 0.1728 | 1645820 |
| 1782167700 | 0.1827 | -0.0238 | -11.53 | 0.2 | 0.2099 | 0.177 | 1077123 |
| 1781822100 | 0.2065 | -0.0015 | -0.72 | 0.2135 | 0.2164 | 0.2031 | 273190 |
| 1781735700 | 0.208 | -0.008 | -3.70 | 0.2169 | 0.2229 | 0.2056 | 418461 |
| 1781649300 | 0.216 | -0.0024 | -1.10 | 0.2167 | 0.22165 | 0.1999 | 553778 |
| 1781562900 | 0.2184 | 0.0074 | 3.51 | 0.213 | 0.2279 | 0.21105 | 633325 |
| 1781303700 | 0.211 | -0.017 | -7.46 | 0.22 | 0.2351 | 0.2103 | 669752 |
| 1781217300 | 0.228 | -0.013 | -5.39 | 0.24 | 0.2474 | 0.22 | 1298258 |
| 1781130900 | 0.241 | 0.0143 | 6.31 | 0.22795 | 0.325 | 0.2227 | 5814535 |
| 1781044500 | 0.2267 | -0.0013 | -0.57 | 0.2346 | 0.2519 | 0.2049999 | 3279963 |
| 1780958100 | 0.228 | 0.029 | 14.57 | 0.21 | 0.229 | 0.1902 | 915213 |
| 1780698900 | 0.199 | -0.0334 | -14.37 | 0.2205 | 0.2349 | 0.1922 | 969363 |
| 1780612500 | 0.2324 | 0.0094 | 4.22 | 0.228 | 0.2444 | 0.2202 | 2172742 |
| 1780526100 | 0.223 | -0.031 | -12.20 | 0.2487 | 0.2503 | 0.2039 | 743192 |
| 1780439700 | 0.254 | -0.017 | -6.27 | 0.27 | 0.273 | 0.2471 | 950504 |
| 1780353300 | 0.271 | 0.005 | 1.88 | 0.266 | 0.272 | 0.2602 | 509900 |
| 1780094100 | 0.266 | -0.013 | -4.66 | 0.2833 | 0.2865 | 0.2551 | 400314 |
| 1780007700 | 0.279 | 0.0265 | 10.50 | 0.261 | 0.28205 | 0.25193 | 450389 |
| 1779921300 | 0.2525 | -0.0045 | -1.75 | 0.2599 | 0.2599 | 0.245 | 354294 |
| 1779834900 | 0.257 | -0.0129 | -4.78 | 0.27 | 0.2784 | 0.257 | 254203 |
| 1779489300 | 0.2698999 | 0.0028999 | 1.09 | 0.2745 | 0.2745 | 0.26665 | 275329 |
| 1779402900 | 0.267 | 0.0071 | 2.73 | 0.255 | 0.2728999 | 0.252 | 230761 |
| 1779316500 | 0.2599 | 0.0079 | 3.13 | 0.2504 | 0.2599 | 0.2494 | 191435 |
| 1779230100 | 0.252 | -0.0013 | -0.51 | 0.2495 | 0.260599 | 0.24 | 255779 |
| 1779143700 | 0.2533 | -0.0192 | -7.05 | 0.2703999 | 0.271 | 0.2506 | 325823 |
| 1778884500 | 0.2725 | -0.0105 | -3.71 | 0.2761 | 0.2829999 | 0.2652 | 191666 |
| 1778798100 | 0.2829999 | 0.0007999 | 0.28 | 0.2813 | 0.2899 | 0.2705 | 548622 |
| 1778711700 | 0.2822 | -0.005 | -1.74 | 0.2889 | 0.2984 | 0.2779 | 249157 |
| 1778625300 | 0.2872 | -0.0002 | -0.07 | 0.3 | 0.3029 | 0.2864 | 350424 |
| 1778538900 | 0.2874 | -0.0226 | -7.29 | 0.3038 | 0.3056 | 0.2785 | 648654 |
| 1778279700 | 0.31 | -0.0039 | -1.24 | 0.3076 | 0.3189 | 0.2991 | 317000 |
| 1778193300 | 0.3139 | 0.0009 | 0.29 | 0.3117 | 0.3156 | 0.301 | 274795 |
| 1778106900 | 0.313 | 0.0095 | 3.13 | 0.31 | 0.3177 | 0.294 | 308832 |
| 1778020500 | 0.3035 | -0.0036 | -1.17 | 0.312 | 0.33 | 0.297 | 968931 |
| 1777934100 | 0.3071 | -0.1062 | -25.70 | 0.3095 | 0.3181 | 0.28 | 10112213 |
| 1777674900 | 0.4133 | 0.0102 | 2.53 | 0.381 | 0.4471 | 0.381 | 456177 |
| 1777588500 | 0.4031 | 0.0541 | 15.50 | 0.3516 | 0.431 | 0.3516 | 814099 |
| 1777502100 | 0.349 | 0.0165 | 4.96 | 0.3259 | 0.3599 | 0.3258 | 351079 |
| 1777415700 | 0.3325 | 0.0325 | 10.83 | 0.309 | 0.3464 | 0.2955999 | 504283 |
| 1777329300 | 0.3 | 0 | 0.00 | 0.299 | 0.3332 | 0.28 | 1366430 |
| 1777070100 | 0.3 | -0.0262 | -8.03 | 0.3216 | 0.3232999 | 0.3 | 221083 |
| 1776983700 | 0.3262 | -0.0238 | -6.80 | 0.3454999 | 0.3559 | 0.32 | 308057 |
| 1776897300 | 0.35 | -0.001 | -0.28 | 0.35 | 0.3605 | 0.3352 | 451472 |
| 1776810900 | 0.351 | 0.0191001 | 5.75 | 0.3401 | 0.3789 | 0.34 | 373438 |
| 1776724500 | 0.3318999 | -0.0347 | -9.47 | 0.3595 | 0.3695 | 0.3268 | 539018 |
| 1776465300 | 0.3666 | -0.0043 | -1.16 | 0.37 | 0.3726 | 0.3600999 | 370118 |
| 1776378900 | 0.3709 | -0.0121 | -3.16 | 0.405 | 0.405 | 0.3631 | 514830 |
| 1776292500 | 0.383 | -0.006 | -1.54 | 0.3802 | 0.3942 | 0.3713 | 371827 |
| 1776206100 | 0.389 | -0.01 | -2.51 | 0.374 | 0.395 | 0.3599 | 707632 |
| 1776119700 | 0.399 | -0.0543 | -11.98 | 0.4306 | 0.438 | 0.358 | 1394099 |
| 1775860500 | 0.4533 | -0.2318 | -33.83 | 0.6002 | 0.6022999 | 0.386 | 8377933 |
| 1775774100 | 0.6851 | 0.0551 | 8.75 | 0.67 | 0.71 | 0.65 | 235679 |
| 1775687700 | 0.63 | 0.0595 | 10.43 | 0.5711 | 0.6735 | 0.5698 | 207412 |
| 1775601300 | 0.5705 | 0.0715 | 14.33 | 0.5135999 | 0.619 | 0.5101 | 488817 |
| 1775514900 | 0.499 | 0.0201 | 4.20 | 0.4885 | 0.5052 | 0.4676 | 206368 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
