Premium
Kinetik Holdings Inc (KNTK)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.65 | 2.61406844106 | 63.12 | 66.44 | 62.395 | 734760 | 64.5403692 | CS |
| 4 | 5.8118 | 9.85749225723 | 58.9582 | 67.6 | 58.51 | 707531 | 63.84907548 | CS |
| 12 | 8.64 | 15.3928380545 | 56.13 | 67.6 | 54.0575 | 609668 | 59.95323577 | CS |
| 26 | 25.405 | 64.5370252763 | 39.365 | 67.6 | 37.85 | 538757 | 53.21424617 | CS |
| 52 | 32.62 | 101.461897356 | 32.15 | 67.6 | 31.73 | 547776 | 45.87397351 | CS |
| 156 | 29.51 | 83.6925694838 | 35.26 | 67.6 | 26.315 | 376669 | 41.19387807 | CS |
| 260 | 29.51 | 83.6925694838 | 35.26 | 67.6 | 26.315 | 376669 | 41.19387807 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 63.35 | -0.87 | -1.35 | 63.9 | 64.379999 | 62.8012 | 590053 |
| 1738626000 | 64.22 | -0.21 | -0.33 | 62.56 | 64.72 | 62.395 | 621349 |
| 1738366800 | 64.43 | -1.36 | -2.07 | 65.959999 | 66.349999 | 64.099999 | 1106946 |
| 1738280400 | 65.79 | 1.06 | 1.64 | 65.64 | 66.44 | 64.959999 | 723188 |
| 1738194000 | 64.73 | 1.3 | 2.05 | 63.12 | 64.87 | 62.99 | 632264 |
| 1738107600 | 63.43 | 2.16 | 3.53 | 61.78 | 63.79 | 60.78 | 719432 |
| 1738021200 | 61.27 | -4.98 | -7.52 | 65.26 | 65.26 | 60.81 | 1106334 |
| 1737762000 | 66.25 | 1.05 | 1.61 | 65.349999 | 66.4 | 64.72 | 585627 |
| 1737675600 | 65.2 | 0 | 0.00 | 65.2 | 65.2 | 65.2 | 0 |
| 1737589200 | 65.2 | -1.27 | -1.91 | 66.47 | 66.47 | 63.84 | 1012993 |
| 1737502800 | 66.47 | 1.3 | 1.99 | 65.75 | 67.6 | 64.739999 | 1177617 |
| 1737157200 | 65.17 | 0.57 | 0.88 | 64.489999 | 65.39 | 64.03 | 549555 |
| 1737070800 | 64.599999 | 2.28 | 3.66 | 62.32 | 65.31 | 62.0101 | 802041 |
| 1736984400 | 62.32 | 0.4 | 0.65 | 62.88 | 63.34 | 62.0201 | 672129 |
| 1736898000 | 61.92 | 1.32 | 2.18 | 60.61 | 61.94 | 60.53 | 430598 |
| 1736811600 | 60.6 | 0.19 | 0.31 | 60.18 | 61.065 | 59.9368 | 411522 |
| 1736552400 | 60.41 | 0.76 | 1.27 | 60.3 | 60.8799 | 59.76 | 451893 |
| 1736379600 | 59.65 | 0.23 | 0.39 | 58.9582 | 60.25 | 58.51 | 434493 |
| 1736293200 | 59.42 | 0.92 | 1.57 | 58.95 | 59.825 | 58.47 | 520494 |
| 1736206800 | 58.5 | -1.08 | -1.81 | 60.22 | 60.4128 | 58.22 | 523333 |
| 1735947600 | 59.58 | 0.76 | 1.29 | 59.5868 | 60.17 | 59.14 | 851671 |
| 1735861200 | 58.82 | 2.11 | 3.72 | 57.015 | 58.86 | 57.015 | 337884 |
| 1735688400 | 56.71 | 0.11 | 0.19 | 56.73 | 57.3 | 56.465 | 425620 |
| 1735602000 | 56.6 | 0.19 | 0.34 | 56.0001 | 57.19 | 55.6 | 309720 |
| 1735342800 | 56.41 | -0.6 | -1.05 | 56.71 | 57.07 | 56.08 | 196698 |
| 1735256400 | 57.01 | -0.67 | -1.16 | 57.84 | 57.84 | 56.58 | 387005 |
| 1735077840 | 57.68 | 0.33 | 0.58 | 57.6 | 58.03 | 57.24 | 197629 |
| 1734997200 | 57.35 | -0.41 | -0.71 | 57.09 | 57.555 | 56.3 | 562656 |
| 1734738000 | 57.76 | 3.19 | 5.85 | 54.68 | 57.99 | 54.68 | 1433310 |
| 1734651600 | 54.57 | -0.07 | -0.13 | 55.01 | 55.63 | 54.0575 | 1100579 |
| 1734565200 | 54.64 | -1.53 | -2.72 | 56.13 | 56.63 | 54.43 | 796077 |
| 1734478800 | 56.17 | -0.26 | -0.46 | 55.555 | 56.67 | 54.31 | 861352 |
| 1734392400 | 56.43 | -0.38 | -0.67 | 56.549 | 57.19 | 55.7901 | 798875 |
| 1734133200 | 56.81 | -1.34 | -2.30 | 58.12 | 58.3 | 56.62 | 379631 |
| 1734046800 | 58.15 | 1.79 | 3.18 | 56.1 | 58.2 | 55.97 | 791316 |
| 1733960400 | 56.36 | 0.91 | 1.64 | 55.745 | 57.005 | 55.6673 | 470602 |
| 1733874000 | 55.45 | -0.82 | -1.46 | 56.25 | 56.64 | 55.26 | 673521 |
| 1733787600 | 56.27 | -1.93 | -3.32 | 58.555 | 58.555 | 56.12 | 622639 |
| 1733528400 | 58.2 | -0.57 | -0.97 | 58.77 | 58.93 | 57.015 | 449014 |
| 1733442000 | 58.77 | 1.69 | 2.96 | 57.32 | 59.01 | 57.19 | 367594 |
| 1733355600 | 57.08 | -0.33 | -0.57 | 57.505 | 57.94 | 56.55 | 504346 |
| 1733269200 | 57.41 | 0.23 | 0.40 | 57.4299 | 57.9 | 57.21 | 229309 |
| 1733182800 | 57.18 | -1.84 | -3.12 | 58.95 | 58.95 | 56.82 | 564935 |
| 1732917840 | 59.02 | 0.36 | 0.61 | 59.1 | 59.58 | 58.41 | 410849 |
| 1732750800 | 58.66 | -0.5 | -0.85 | 58.82 | 59.28 | 58.3 | 533365 |
| 1732664400 | 59.16 | -0.02 | -0.03 | 59.09 | 60 | 58.37 | 636083 |
| 1732578000 | 59.18 | -2.47 | -4.01 | 61.68 | 61.755 | 58.77 | 874547 |
| 1732318800 | 61.65 | -0.49 | -0.79 | 62.335 | 62.5 | 61.18 | 518200 |
| 1732232400 | 62.14 | 1.55 | 2.56 | 61.28 | 62.55 | 60.6501 | 516207 |
| 1732146000 | 60.59 | 0.45 | 0.75 | 60.325 | 60.64 | 59.87 | 405411 |
| 1732059600 | 60.14 | 0.85 | 1.43 | 58.66 | 60.15 | 58.64 | 602802 |
| 1731973200 | 59.29 | 1.6 | 2.77 | 57.75 | 59.33 | 57.75 | 473136 |
| 1731714000 | 57.69 | 0.63 | 1.10 | 57.31 | 58 | 57.07 | 519334 |
| 1731627600 | 57.06 | 1.35 | 2.42 | 56.01 | 57.095 | 55.76 | 511794 |
| 1731541200 | 55.71 | -0.44 | -0.78 | 56.13 | 56.79 | 55.7 | 536479 |
| 1731454800 | 56.15 | -1.37 | -2.38 | 57.78 | 57.8 | 55.91 | 475743 |
| 1731368400 | 57.52 | -0.44 | -0.76 | 58 | 58.68 | 57.1901 | 557717 |
| 1731109200 | 57.96 | 1.54 | 2.73 | 56.35 | 57.975 | 56 | 742804 |
| 1731022800 | 56.42 | 3.94 | 7.51 | 55.04 | 57.1517 | 53.48 | 1233510 |
| 1730936400 | 52.48 | 2.49 | 4.98 | 51.7794 | 53.41 | 51.7794 | 928677 |
| 1730850000 | 49.99 | 1.25 | 2.56 | 48.89 | 50.18 | 48.89 | 539790 |
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
