Premium
Korea Electric Power Corporation (KEP)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.225 | -3.10773480663 | 7.24 | 7.28 | 7.005 | 231811 | 7.1727508 | CS |
| 4 | -1.635 | -18.901734104 | 8.65 | 9.425 | 7.005 | 332037 | 7.76780137 | CS |
| 12 | -0.495 | -6.59121171771 | 7.51 | 9.425 | 7.005 | 162398 | 7.84399215 | CS |
| 26 | 0.035 | 0.501432664756 | 6.98 | 9.425 | 6.77 | 133703 | 7.72841757 | CS |
| 52 | -0.135 | -1.88811188811 | 7.15 | 9.545 | 6.69 | 120738 | 7.77620382 | CS |
| 156 | -2.025 | -22.4004424779 | 9.04 | 10.18 | 5.76 | 178062 | 7.62749531 | CS |
| 260 | -4.785 | -40.5508474576 | 11.8 | 12.98 | 5.76 | 173044 | 8.41560795 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 7.14 | -0.03 | -0.42 | 7.13 | 7.145 | 7.09 | 69304 |
| 1734997200 | 7.17 | 0.03 | 0.42 | 7.15 | 7.18 | 7.12 | 237055 |
| 1734738000 | 7.14 | -0.07 | -0.97 | 7.08 | 7.15 | 7.03 | 277017 |
| 1734651600 | 7.21 | -0.05 | -0.69 | 7.23 | 7.28 | 7.155 | 328597 |
| 1734565200 | 7.26 | -0.22 | -2.94 | 7.465 | 7.48 | 7.25 | 345311 |
| 1734478800 | 7.48 | -0.07 | -0.93 | 7.48 | 7.5 | 7.45 | 136729 |
| 1734392400 | 7.55 | 0.13 | 1.75 | 7.5 | 7.57 | 7.49 | 253635 |
| 1734133200 | 7.42 | 0.04 | 0.54 | 7.455 | 7.46 | 7.415 | 170547 |
| 1734046800 | 7.38 | -0.13 | -1.73 | 7.41 | 7.46 | 7.365 | 124340 |
| 1733960400 | 7.51 | -0.04 | -0.53 | 7.525 | 7.53 | 7.425 | 631210 |
| 1733874000 | 7.55 | 0.2 | 2.72 | 7.49 | 7.55 | 7.415 | 263137 |
| 1733787600 | 7.35 | -0.34 | -4.42 | 7.39 | 7.4799 | 7.33 | 382764 |
| 1733528400 | 7.69 | -0.04 | -0.52 | 7.6 | 7.735 | 7.59 | 297286 |
| 1733442000 | 7.73 | -0.08 | -1.02 | 7.75 | 7.76 | 7.695 | 227757 |
| 1733355600 | 7.81 | -0.57 | -6.80 | 7.81 | 8.02 | 7.785 | 673557 |
| 1733269200 | 8.38 | -0.18 | -2.10 | 8.25 | 8.39 | 8.14 | 332288 |
| 1733182800 | 8.56 | -0.44 | -4.89 | 8.66 | 8.69 | 8.56 | 412516 |
| 1732917840 | 9 | 0.28 | 3.21 | 8.6199999 | 9.425 | 8.6199999 | 630906 |
| 1732750800 | 8.72 | -0.06 | -0.68 | 8.78 | 8.78 | 8.72 | 64082 |
| 1732664400 | 8.78 | 0.23 | 2.69 | 8.76 | 8.78 | 8.7335 | 54299 |
| 1732578000 | 8.55 | 0.04 | 0.47 | 8.565 | 8.585 | 8.53 | 74063 |
| 1732318800 | 8.51 | -0.07 | -0.82 | 8.5092 | 8.55 | 8.5092 | 68942 |
| 1732232400 | 8.58 | 0.04 | 0.47 | 8.5101 | 8.585 | 8.51 | 51812 |
| 1732146000 | 8.5399999 | -0.15 | -1.73 | 8.5399999 | 8.555 | 8.49 | 68259 |
| 1732059600 | 8.69 | 0.12 | 1.40 | 8.6 | 8.69 | 8.6 | 74541 |
| 1731973200 | 8.57 | 0.38 | 4.64 | 8.45 | 8.57 | 8.45 | 108644 |
| 1731714000 | 8.19 | -0.08 | -0.97 | 8.13 | 8.19 | 8.115 | 106946 |
| 1731627600 | 8.27 | 0.31 | 3.89 | 8.14 | 8.3 | 8.14 | 122968 |
| 1731541200 | 7.96 | 0.32 | 4.19 | 7.94 | 8.03 | 7.915 | 107505 |
| 1731454800 | 7.64 | -0.27 | -3.41 | 7.7 | 7.7 | 7.575 | 90484 |
| 1731368400 | 7.91 | -0.01 | -0.13 | 7.9206 | 7.925 | 7.9 | 47550 |
| 1731109200 | 7.92 | -0.29 | -3.53 | 7.95 | 7.96 | 7.87 | 98383 |
| 1731022800 | 8.21 | 0.06 | 0.74 | 8.18 | 8.2139 | 8.16 | 45055 |
| 1730936400 | 8.15 | -0.19 | -2.28 | 8.2 | 8.2 | 8.13 | 53098 |
| 1730850000 | 8.34 | 0.03 | 0.36 | 8.3101 | 8.39 | 8.31 | 98080 |
| 1730763600 | 8.31 | 0.02 | 0.24 | 8.2899999 | 8.345 | 8.285 | 85470 |
| 1730500800 | 8.2899999 | -0.06 | -0.72 | 8.39 | 8.39 | 8.2899999 | 69154 |
| 1730414400 | 8.35 | 0.1 | 1.21 | 8.31 | 8.355 | 8.3 | 62959 |
| 1730328000 | 8.25 | 0 | 0.00 | 8.26 | 8.3 | 8.25 | 45504 |
| 1730241600 | 8.25 | 0.06 | 0.73 | 8.215 | 8.38 | 8.215 | 121931 |
| 1730155200 | 8.19 | 0.01 | 0.12 | 8.195 | 8.2188 | 8.19 | 83016 |
| 1729896000 | 8.18 | -0.11 | -1.33 | 8.32 | 8.32 | 8.1649999 | 97986 |
| 1729809600 | 8.2899999 | 0.39 | 4.94 | 8.315 | 8.32 | 8.26 | 66847 |
| 1729723200 | 7.9 | 0.01 | 0.13 | 7.89 | 7.92 | 7.87 | 93626 |
| 1729636800 | 7.89 | 0.26 | 3.41 | 7.8 | 7.9 | 7.8 | 123935 |
| 1729550400 | 7.63 | -0.04 | -0.52 | 7.74 | 7.76 | 7.62 | 85486 |
| 1729291200 | 7.67 | 0.21 | 2.82 | 7.61 | 7.69 | 7.61 | 103516 |
| 1729204800 | 7.46 | -0.11 | -1.45 | 7.52 | 7.55 | 7.46 | 89678 |
| 1729118400 | 7.57 | 0.07 | 0.93 | 7.55 | 7.605 | 7.55 | 68870 |
| 1729032000 | 7.5 | -0.08 | -1.06 | 7.61 | 7.6179 | 7.5 | 91383 |
| 1728945600 | 7.58 | 0.23 | 3.13 | 7.49 | 7.605 | 7.49 | 113804 |
| 1728686400 | 7.35 | 0.03 | 0.41 | 7.32 | 7.38 | 7.32 | 84055 |
| 1728600000 | 7.32 | -0.1 | -1.35 | 7.3403 | 7.35 | 7.3 | 98600 |
| 1728513600 | 7.42 | 0.06 | 0.82 | 7.34 | 7.44 | 7.34 | 122332 |
| 1728427200 | 7.36 | -0.01 | -0.14 | 7.41 | 7.41 | 7.355 | 83523 |
| 1728340800 | 7.37 | -0.14 | -1.86 | 7.49 | 7.49 | 7.37 | 134633 |
| 1728081600 | 7.51 | 0.02 | 0.27 | 7.515 | 7.53 | 7.48 | 49191 |
| 1727995200 | 7.49 | -0.08 | -1.06 | 7.5001 | 7.53 | 7.485 | 66848 |
| 1727908800 | 7.57 | -0.15 | -1.94 | 7.6 | 7.62 | 7.55 | 88031 |
| 1727822400 | 7.72 | -0.04 | -0.52 | 7.75 | 7.7792 | 7.705 | 84036 |
| 1727735520 | 7.76 | -0.17 | -2.14 | 7.82 | 7.82 | 7.745 | 252103 |
| 1727476800 | 7.93 | 0.16 | 2.06 | 7.87 | 7.9678 | 7.87 | 126232 |
| 1727390400 | 7.77 | 0.31 | 4.16 | 7.75 | 7.82 | 7.6849 | 139867 |
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
