Premium
Kingsway Financial Services Inc New (KFS)
NYSE
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 | -0.24 | -3.08483290488 | 7.78 | 7.99 | 7.405 | 24774 | 7.68268098 | CS |
| 4 | -0.56 | -6.91358024691 | 8.1 | 8.19 | 7.405 | 23500 | 7.83820012 | CS |
| 12 | -0.76 | -9.15662650602 | 8.3 | 8.75 | 7.405 | 37956 | 8.15275195 | CS |
| 26 | -0.45 | -5.63204005006 | 7.99 | 9.58 | 7.405 | 37457 | 8.4171879 | CS |
| 52 | -1.81 | -19.3582887701 | 9.35 | 9.58 | 7.405 | 45986 | 8.29968685 | CS |
| 156 | 2.04 | 37.0909090909 | 5.5 | 10.6 | 5.13 | 48202 | 8.08899175 | CS |
| 260 | 5.49 | 267.804878049 | 2.05 | 10.6 | 1.26 | 40362 | 6.86000882 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741218000 | 7.54 | -0.03 | -0.40 | 7.57 | 7.755 | 7.405 | 21098 |
| 1741131600 | 7.57 | -0.27 | -3.44 | 7.8 | 7.83 | 7.54 | 28647 |
| 1741045200 | 7.84 | 0.07 | 0.90 | 7.73 | 7.99 | 7.71 | 32293 |
| 1740786000 | 7.77 | 0.11 | 1.44 | 7.77 | 7.86 | 7.625 | 19152 |
| 1740699600 | 7.66 | -0.12 | -1.54 | 7.78 | 7.805 | 7.52 | 22679 |
| 1740613200 | 7.78 | -0.22 | -2.75 | 8.1 | 8.1 | 7.77 | 7839 |
| 1740526800 | 8 | 0.17 | 2.17 | 7.88 | 8 | 7.87 | 84256 |
| 1740440400 | 7.83 | 0.17 | 2.22 | 7.73 | 7.88 | 7.6 | 40671 |
| 1740181200 | 7.66 | -0.01 | -0.13 | 7.76 | 7.76 | 7.6 | 23136 |
| 1740094800 | 7.67 | -0.22 | -2.79 | 7.99 | 8 | 7.67 | 12301 |
| 1740008400 | 7.89 | 0.01 | 0.13 | 7.88 | 8.14 | 7.72 | 18457 |
| 1739922000 | 7.88 | 0.01 | 0.13 | 7.83 | 7.95 | 7.77 | 25349 |
| 1739576400 | 7.87 | -0.03 | -0.38 | 7.97 | 8.07 | 7.87 | 14301 |
| 1739490000 | 7.9 | 0.13 | 1.67 | 7.94 | 7.94 | 7.75 | 16487 |
| 1739403600 | 7.77 | -0.19 | -2.39 | 7.9 | 8.1064 | 7.73 | 18496 |
| 1739317200 | 7.96 | -0.07 | -0.87 | 8.11 | 8.11 | 7.9 | 16632 |
| 1739230800 | 8.03 | 0.01 | 0.12 | 8 | 8.075 | 8 | 11226 |
| 1738971600 | 8.02 | -0.01 | -0.12 | 7.9 | 8.1191 | 7.9 | 21662 |
| 1738885200 | 8.03 | -0.02 | -0.25 | 8.1 | 8.19 | 7.98 | 11825 |
| 1738798800 | 8.05 | 0.11 | 1.39 | 8.01 | 8.08 | 7.91 | 8717 |
| 1738712400 | 7.94 | -0.05 | -0.63 | 7.93 | 8.17 | 7.91 | 15469 |
| 1738626000 | 7.99 | -0.11 | -1.36 | 7.9 | 8.155 | 7.9 | 33261 |
| 1738366800 | 8.1 | -0.15 | -1.82 | 8.3699999 | 8.3699999 | 8.1 | 70217 |
| 1738280400 | 8.25 | 0.02 | 0.24 | 8.22 | 8.4 | 8.16 | 19185 |
| 1738194000 | 8.23 | 0.1 | 1.23 | 8.11 | 8.26 | 8.089 | 18390 |
| 1738107600 | 8.13 | 0.24 | 3.04 | 7.95 | 8.1725 | 7.87 | 48111 |
| 1738021200 | 7.89 | -0.1 | -1.25 | 8.0399999 | 8.08 | 7.74 | 29569 |
| 1737762000 | 7.99 | 0.01 | 0.13 | 7.92 | 8.03 | 7.79 | 31955 |
| 1737675600 | 7.98 | 0 | 0.00 | 7.98 | 7.98 | 7.98 | 0 |
| 1737589200 | 7.98 | -0.13 | -1.60 | 8.05 | 8.13 | 7.98 | 38056 |
| 1737502800 | 8.11 | -0.05 | -0.61 | 8.2 | 8.22 | 8 | 19736 |
| 1737157200 | 8.16 | -0.05 | -0.61 | 8.35 | 8.35 | 8.01 | 19695 |
| 1737070800 | 8.21 | -0.1 | -1.20 | 8.35 | 8.39 | 8.16 | 30318 |
| 1736984400 | 8.31 | 0.21 | 2.59 | 8.23 | 8.33 | 8.1507 | 15845 |
| 1736898000 | 8.1 | 0.05 | 0.62 | 8.0399999 | 8.15 | 8.0399999 | 33293 |
| 1736811600 | 8.05 | 0.04 | 0.50 | 7.99 | 8.085 | 7.98 | 22200 |
| 1736552400 | 8.01 | -0.05 | -0.62 | 8.06 | 8.06 | 7.74 | 65948 |
| 1736379600 | 8.06 | 0.04 | 0.50 | 7.97 | 8.1199999 | 7.97 | 23937 |
| 1736293200 | 8.02 | 0.01 | 0.12 | 8 | 8.08 | 7.96 | 31465 |
| 1736206800 | 8.01 | -0.17 | -2.08 | 8.17 | 8.17 | 8 | 35104 |
| 1735947600 | 8.18 | -0.03 | -0.37 | 8.28 | 8.33 | 8.1199999 | 23071 |
| 1735861200 | 8.21 | -0.16 | -1.91 | 8.39 | 8.39 | 8.21 | 13416 |
| 1735688400 | 8.3699999 | -0.09 | -1.06 | 8.49 | 8.5267 | 8.31 | 20855 |
| 1735602000 | 8.46 | 0.08 | 0.95 | 8.39 | 8.56 | 8.39 | 14360 |
| 1735342800 | 8.38 | -0.06 | -0.71 | 8.4 | 8.43 | 8.305 | 15477 |
| 1735256400 | 8.44 | -0.02 | -0.24 | 8.38 | 8.5 | 8.36 | 20092 |
| 1735077840 | 8.46 | 0.12 | 1.44 | 8.42 | 8.49 | 8.35 | 8220 |
| 1734997200 | 8.34 | -0.13 | -1.53 | 8.4 | 8.55 | 8.33 | 17209 |
| 1734738000 | 8.47 | 0.08 | 0.95 | 8.35 | 8.75 | 8.35 | 49065 |
| 1734651600 | 8.39 | 0.09 | 1.08 | 8.5 | 8.57 | 8.28 | 240718 |
| 1734565200 | 8.3 | -0.16 | -1.89 | 8.5 | 8.655 | 8.2807 | 492799 |
| 1734478800 | 8.46 | -0.09 | -1.05 | 8.55 | 8.59 | 8.4 | 22983 |
| 1734392400 | 8.55 | 0.19 | 2.27 | 8.39 | 8.7 | 8.3 | 22227 |
| 1734133200 | 8.36 | 0.04 | 0.48 | 8.47 | 8.47 | 8.16 | 13934 |
| 1734046800 | 8.32 | -0.04 | -0.48 | 8.3 | 8.45 | 8.25 | 18212 |
| 1733960400 | 8.36 | -0.04 | -0.48 | 8.43 | 8.5 | 8.24 | 24709 |
| 1733874000 | 8.4 | -0.08 | -0.94 | 8.7 | 8.72 | 8.3539999 | 90463 |
| 1733787600 | 8.48 | -0.03 | -0.35 | 8.5 | 8.595 | 8.28 | 35811 |
| 1733528400 | 8.51 | -0.19 | -2.18 | 8.7 | 8.7 | 8.43 | 23578 |
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
