Premium
Kinetik Holdings Inc (KNTK)
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 | -0.85 | -1.94686211635 | 43.66 | 43.67 | 40.44 | 777163 | 41.90802631 | CS |
| 4 | -8.53 | -16.6147253603 | 51.34 | 54.15 | 39.3671 | 946008 | 44.70290525 | CS |
| 12 | -23.15 | -35.0970285021 | 65.96 | 66.33 | 39.3671 | 919012 | 52.41390773 | CS |
| 26 | -8.88 | -17.1793383633 | 51.69 | 67.6 | 39.3671 | 753027 | 54.8555141 | CS |
| 52 | 3.82 | 9.7973839446 | 38.99 | 67.6 | 37.65 | 606690 | 50.17739309 | CS |
| 156 | 7.55 | 21.4123652864 | 35.26 | 67.6 | 26.315 | 425274 | 43.24543839 | CS |
| 260 | 7.55 | 21.4123652864 | 35.26 | 67.6 | 26.315 | 425274 | 43.24543839 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 42.81 | -0.44 | -1.02 | 42.16 | 42.91 | 42.07 | 467503 |
| 1745534400 | 43.25 | 1.41 | 3.37 | 42.21 | 43.67 | 42.094 | 710240 |
| 1745448000 | 41.84 | 0 | 0.00 | 42.85 | 43.6 | 41.615 | 840093 |
| 1745361600 | 41.84 | 1.04 | 2.55 | 41.7 | 42.47 | 41.12 | 798732 |
| 1745275200 | 40.8 | -2.95 | -6.74 | 43.66 | 43.66 | 40.44 | 759585 |
| 1744929600 | 43.75 | 0.43 | 0.99 | 43.35 | 44.75 | 43.35 | 733604 |
| 1744843200 | 43.32 | 0.04 | 0.09 | 43.24 | 43.9654 | 42.89 | 644473 |
| 1744756800 | 43.28 | 0.14 | 0.32 | 42.66 | 44.23 | 42.66 | 594144 |
| 1744670400 | 43.14 | 0.77 | 1.82 | 43.53 | 43.79 | 42.285 | 643612 |
| 1744411200 | 42.37 | -0.44 | -1.03 | 43.27 | 43.27 | 41.217 | 880486 |
| 1744324800 | 42.81 | -2.43 | -5.37 | 43.51 | 44.38 | 40.785 | 1309270 |
| 1744238400 | 45.24 | 3.2 | 7.61 | 40.78 | 45.785 | 39.3671 | 2166384 |
| 1744152000 | 42.04 | -1.56 | -3.58 | 45.9 | 46.155 | 41.2314 | 1194962 |
| 1744065600 | 43.6 | 0.14 | 0.32 | 42.07 | 46.18 | 41.02 | 1751812 |
| 1743806400 | 43.46 | -5.69 | -11.58 | 46.9 | 47.3 | 43.16 | 1859410 |
| 1743720000 | 49.15 | -4.68 | -8.69 | 51.41 | 52.03 | 49.06 | 558644 |
| 1743633600 | 53.83 | 0.71 | 1.34 | 52.35 | 54.15 | 51.98 | 944570 |
| 1743547200 | 53.12 | 1.18 | 2.27 | 51.83 | 53.245 | 51.22 | 589422 |
| 1743460800 | 51.94 | 0.7 | 1.37 | 50.82 | 52.145 | 50.43 | 506711 |
| 1743201600 | 51.24 | -0.25 | -0.49 | 51.34 | 51.54 | 50.26 | 488006 |
| 1743115200 | 51.49 | -1.07 | -2.04 | 52.58 | 52.58 | 51.13 | 436860 |
| 1743028800 | 52.56 | -0.58 | -1.09 | 53.52 | 53.52 | 52.3709 | 555484 |
| 1742942400 | 53.14 | -0.47 | -0.88 | 54.14 | 54.94 | 52.53 | 779081 |
| 1742856000 | 53.61 | 0.88 | 1.67 | 53.44 | 54.28 | 53.03 | 639404 |
| 1742596800 | 52.73 | -0.98 | -1.82 | 53.26 | 53.32 | 52.15 | 407703 |
| 1742510400 | 53.71 | -0.61 | -1.12 | 53.94 | 54.26 | 53.41 | 546858 |
| 1742424000 | 54.32 | 0.98 | 1.84 | 53.65 | 54.63 | 53.08 | 513932 |
| 1742337600 | 53.34 | -0.67 | -1.24 | 53.95 | 54.365 | 53.24 | 456258 |
| 1742251200 | 54.01 | 1.02 | 1.92 | 52.57 | 54.15 | 52.57 | 836455 |
| 1741992000 | 52.99 | 1.35 | 2.61 | 52.25 | 53.61 | 51.84 | 915791 |
| 1741905600 | 51.64 | -0.31 | -0.60 | 51.77 | 52.44 | 51.04 | 997446 |
| 1741819200 | 51.95 | 1.02 | 2.00 | 52.31 | 53.48 | 51.03 | 1500714 |
| 1741732800 | 50.93 | 1.42 | 2.87 | 50.05 | 51.75 | 49.91 | 1256038 |
| 1741646400 | 49.51 | -1.68 | -3.28 | 50.64 | 51 | 48.65 | 1550713 |
| 1741390800 | 51.19 | 0.01 | 0.02 | 51.81 | 52.42 | 49.9 | 1411968 |
| 1741304400 | 51.18 | -2.7 | -5.01 | 52.9 | 53.57 | 51.14 | 1062605 |
| 1741218000 | 53.88 | -1 | -1.82 | 54.3 | 55.16 | 52.825 | 1390974 |
| 1741131600 | 54.88 | -2.03 | -3.57 | 54.77 | 55.96 | 53.45 | 2241583 |
| 1741045200 | 56.91 | -1.43 | -2.45 | 58.5 | 59.22 | 56.55 | 912795 |
| 1740786000 | 58.34 | 2.31 | 4.12 | 55.38 | 59.74 | 55.38 | 1289423 |
| 1740699600 | 56.03 | -2.4 | -4.11 | 55.09 | 56.97 | 53.51 | 2549749 |
| 1740613200 | 58.43 | 1.57 | 2.76 | 57.29 | 58.6 | 56.765 | 1243268 |
| 1740526800 | 56.86 | -1.28 | -2.20 | 58.29 | 58.29 | 54.6487 | 1096999 |
| 1740440400 | 58.14 | -0.89 | -1.51 | 59.7 | 59.7 | 57.57 | 872944 |
| 1740181200 | 59.03 | -0.41 | -0.69 | 60.01 | 60.11 | 58.19 | 602424 |
| 1740094800 | 59.44 | -1.3 | -2.14 | 61.18 | 61.18 | 58.365 | 697800 |
| 1740008400 | 60.74 | -0.33 | -0.54 | 61.31 | 61.73 | 59.9809 | 479267 |
| 1739922000 | 61.07 | -0.25 | -0.41 | 61.35 | 61.95 | 60.37 | 545593 |
| 1739576400 | 61.32 | 0.05 | 0.08 | 61.34 | 62.12 | 61.22 | 548529 |
| 1739490000 | 61.27 | -0.17 | -0.28 | 61.54 | 62.24 | 60 | 725052 |
| 1739403600 | 61.44 | -1.38 | -2.20 | 62.4 | 62.64 | 61.2 | 646060 |
| 1739317200 | 62.82 | -0.82 | -1.29 | 63.46 | 63.55 | 61.31 | 588487 |
| 1739230800 | 63.64 | 0.54 | 0.86 | 63.31 | 64.48 | 63.25 | 672796 |
| 1738971600 | 63.1 | 0.52 | 0.83 | 63.02 | 63.85 | 62.21 | 535261 |
| 1738885200 | 62.58 | -1.9 | -2.95 | 64.59 | 64.68 | 62.5 | 467619 |
| 1738798800 | 64.48 | 1.13 | 1.78 | 63.9 | 66.269999 | 63.39 | 1004441 |
| 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 | 653880 |
| 1738366800 | 64.43 | -1.36 | -2.07 | 65.959999 | 66.33 | 64.099999 | 1106219 |
| 1738280400 | 65.79 | 1.06 | 1.64 | 65.64 | 66.44 | 64.959999 | 721610 |
| 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 |
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
