Premium
Kinsale Capital Group Inc (KNSL)
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 | -35.82 | -7.49388062512 | 477.99 | 487.35 | 434 | 360976 | 454.70775203 | CS |
| 4 | 2.24 | 0.509171913714 | 439.93 | 500.5 | 428.06 | 209706 | 460.36553082 | CS |
| 12 | -74.55 | -14.4275429633 | 516.72 | 531.7899 | 405 | 188501 | 463.37202048 | CS |
| 26 | -40.46 | -8.38323353293 | 482.63 | 531.7899 | 405 | 162410 | 462.98615872 | CS |
| 52 | -56.83 | -11.3887775551 | 499 | 548.47 | 355.1249 | 172028 | 445.47127964 | CS |
| 156 | 238.02 | 116.590742101 | 204.15 | 548.47 | 187.03 | 158321 | 362.25593655 | CS |
| 260 | 197.12 | 80.4407263824 | 245.05 | 548.47 | 180.05 | 156576 | 356.97881082 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739922000 | 442.17 | -7.17 | -1.60 | 449.34 | 458.87 | 437.975 | 309549 |
| 1739576400 | 449.34 | -37.77 | -7.75 | 459.5 | 461.425 | 434 | 821643 |
| 1739490000 | 487.11 | 10.44 | 2.19 | 476.42 | 487.35 | 472.915 | 136359 |
| 1739403600 | 476.67 | -2.48 | -0.52 | 477.99 | 479.45 | 471.0639 | 176352 |
| 1739317200 | 479.15 | -5.1 | -1.05 | 482.37 | 482.62 | 470.6 | 173208 |
| 1739230800 | 484.25 | -5.28 | -1.08 | 491.25 | 492 | 476.84 | 237921 |
| 1738971600 | 489.53 | -5.19 | -1.05 | 496.42 | 500.5 | 486.39 | 157387 |
| 1738885200 | 494.72 | 9.71 | 2.00 | 485.01 | 494.94 | 479.62 | 224221 |
| 1738798800 | 485.01 | 27.72 | 6.06 | 460.84 | 486.16 | 460 | 261653 |
| 1738712400 | 457.29 | 6.96 | 1.55 | 450.58 | 458.9981 | 445.33 | 278894 |
| 1738626000 | 450.33 | 8.39 | 1.90 | 435.63 | 450.39 | 433.11 | 122809 |
| 1738366800 | 441.94 | 1.71 | 0.39 | 439.43 | 444.34 | 436.12 | 129994 |
| 1738280400 | 440.23 | -3.64 | -0.82 | 448.32 | 448.32 | 437.06 | 92020 |
| 1738194000 | 443.87 | 1.77 | 0.40 | 440.56 | 446.2 | 436.8 | 82746 |
| 1738107600 | 442.1 | -2.18 | -0.49 | 439.75 | 446.64 | 439.75 | 127855 |
| 1738021200 | 444.28 | 11.64 | 2.69 | 433.39 | 446.865 | 433.39 | 128246 |
| 1737762000 | 432.64 | -6.6 | -1.50 | 435.14 | 438.72 | 428.06 | 142708 |
| 1737675600 | 439.24 | 0 | 0.00 | 439.24 | 439.24 | 439.24 | 0 |
| 1737589200 | 439.24 | 0.09 | 0.02 | 439.93 | 440.38 | 434.12 | 162169 |
| 1737502800 | 439.15 | 2.81 | 0.64 | 440.9 | 444.24 | 435 | 175488 |
| 1737157200 | 436.34 | -1.79 | -0.41 | 442.7 | 445.54 | 436.22 | 165424 |
| 1737070800 | 438.13 | 2.13 | 0.49 | 437.4 | 446.0225 | 436.43 | 142314 |
| 1736984400 | 436 | 6.21 | 1.44 | 440.4 | 450.425 | 428.72 | 245627 |
| 1736898000 | 429.79 | 12.7 | 3.04 | 416.75 | 430.13 | 414.34 | 147014 |
| 1736811600 | 417.09 | 0.61 | 0.15 | 410 | 418.01 | 410 | 183323 |
| 1736552400 | 416.48 | -5.55 | -1.32 | 410 | 417.575 | 405 | 260027 |
| 1736379600 | 422.03 | 1.34 | 0.32 | 421.535 | 424.99 | 414.58 | 209031 |
| 1736293200 | 420.69 | -0.21 | -0.05 | 424.1 | 428.92 | 416.65 | 292944 |
| 1736206800 | 420.9 | -7.42 | -1.73 | 431.6922 | 433.9358 | 416.6 | 423101 |
| 1735947600 | 428.32 | -25.7 | -5.66 | 450.3 | 450.3 | 419 | 372507 |
| 1735861200 | 454.02 | -11.11 | -2.39 | 465 | 467.9999 | 452.47 | 152908 |
| 1735688400 | 465.13 | -0.43 | -0.09 | 464.88 | 467.94 | 461 | 89790 |
| 1735602000 | 465.56 | -5.12 | -1.09 | 465.83 | 470.3281 | 461.6 | 54501 |
| 1735342800 | 470.68 | -0.71 | -0.15 | 473.19 | 473.785 | 466.805 | 60135 |
| 1735256400 | 471.39 | 0.44 | 0.09 | 470 | 474.6999 | 468.28 | 51853 |
| 1735077840 | 470.95 | 6.12 | 1.32 | 464 | 473.21 | 463.155 | 35624 |
| 1734997200 | 464.83 | -1.48 | -0.32 | 464.85 | 468.34 | 461.91 | 94963 |
| 1734738000 | 466.31 | -1.17 | -0.25 | 462.98 | 475.38 | 462.98 | 358702 |
| 1734651600 | 467.48 | 0.86 | 0.18 | 474.99 | 480.9802 | 465.2 | 133831 |
| 1734565200 | 466.62 | -24.44 | -4.98 | 491 | 492.18 | 465.37 | 148923 |
| 1734478800 | 491.06 | -11.01 | -2.19 | 503 | 503 | 487.8 | 162717 |
| 1734392400 | 502.07 | -4.66 | -0.92 | 503.41 | 508 | 498.3 | 122383 |
| 1734133200 | 506.73 | -0.15 | -0.03 | 511.47 | 512.28 | 498.89 | 120784 |
| 1734046800 | 506.88 | -4.99 | -0.97 | 521.13 | 521.13 | 504.495 | 193338 |
| 1733960400 | 511.87 | 8.79 | 1.75 | 503.96 | 513.24 | 503.56 | 139611 |
| 1733874000 | 503.08 | -18.89 | -3.62 | 509.88 | 514.80999 | 501.99 | 240272 |
| 1733787600 | 521.97 | -2.25 | -0.43 | 522.52 | 531.7899 | 515.65 | 341531 |
| 1733528400 | 524.22 | 25.44 | 5.10 | 498.405 | 526 | 497.795 | 336996 |
| 1733442000 | 498.78 | 0.87 | 0.17 | 499.71 | 504.34 | 496.89 | 164523 |
| 1733355600 | 497.91 | -2.04 | -0.41 | 501.03 | 507.01 | 493.52 | 111371 |
| 1733269200 | 499.95 | 0.68 | 0.14 | 503.21 | 504.93 | 495.51 | 136959 |
| 1733182800 | 499.27 | -9.17 | -1.80 | 512.71 | 513.3134 | 499.27 | 115597 |
| 1732917840 | 508.44 | -7.01 | -1.36 | 519.37 | 519.37 | 508.31 | 59098 |
| 1732750800 | 515.45 | 3.41 | 0.67 | 518.9 | 526.74 | 513.13 | 92586 |
| 1732664400 | 512.04 | 5.72 | 1.13 | 506.5 | 516.22 | 496.11 | 124833 |
| 1732578000 | 506.32 | 7.63 | 1.53 | 500.56 | 509.635 | 499.1429 | 151965 |
| 1732318800 | 498.69 | 8.77 | 1.79 | 492.82 | 504.05 | 492.435 | 173834 |
| 1732232400 | 489.92 | 11.63 | 2.43 | 480.7601 | 492.285 | 476.87 | 146343 |
| 1732146000 | 478.29 | 8.84 | 1.88 | 472 | 479.47 | 468 | 102568 |
| 1732059600 | 469.45 | 6.7 | 1.45 | 458.0001 | 472.85 | 455.395 | 113423 |
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
