Premium
Kimbell Royalty Partners (KRP)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 1.23456790123 | 15.39 | 15.62 | 15.305 | 605230 | 15.46168219 | CS |
| 4 | -0.37 | -2.3197492163 | 15.95 | 16.08 | 15.19 | 669125 | 15.56343809 | CS |
| 12 | -0.47 | -2.92834890966 | 16.05 | 16.59 | 15.19 | 720918 | 15.71753978 | CS |
| 26 | -0.19 | -1.20481927711 | 15.77 | 16.99 | 14.95 | 537794 | 15.84176795 | CS |
| 52 | 0.52 | 3.45285524568 | 15.06 | 17.07 | 14.95 | 445899 | 15.9574129 | CS |
| 156 | 0.41 | 2.7027027027 | 15.17 | 20.08 | 13.85 | 398132 | 16.06859051 | CS |
| 260 | 1.59 | 11.3652609006 | 13.99 | 20.08 | 3.51 | 325352 | 14.63618514 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 15.58 | 0.11 | 0.71 | 15.49 | 15.6632 | 15.49 | 466964 |
| 1739490000 | 15.47 | 0.07 | 0.45 | 15.4 | 15.51 | 15.305 | 712077 |
| 1739403600 | 15.4 | -0.11 | -0.71 | 15.46 | 15.55 | 15.335 | 809737 |
| 1739317200 | 15.51 | -0.06 | -0.39 | 15.58 | 15.62 | 15.48 | 476306 |
| 1739230800 | 15.57 | 0.17 | 1.10 | 15.54 | 15.605 | 15.44 | 496592 |
| 1738971600 | 15.4 | 0.03 | 0.20 | 15.39 | 15.51 | 15.35 | 531440 |
| 1738885200 | 15.37 | -0.09 | -0.58 | 15.5 | 15.56 | 15.19 | 851072 |
| 1738798800 | 15.46 | -0.03 | -0.19 | 15.5 | 15.5 | 15.315 | 936690 |
| 1738712400 | 15.49 | 0.06 | 0.39 | 15.43 | 15.6 | 15.28 | 576889 |
| 1738626000 | 15.43 | 0.04 | 0.26 | 15.4 | 15.4965 | 15.19 | 624556 |
| 1738366800 | 15.39 | -0.22 | -1.41 | 15.66 | 15.676 | 15.33 | 736061 |
| 1738280400 | 15.61 | -0.03 | -0.19 | 15.66 | 15.71 | 15.58 | 493312 |
| 1738194000 | 15.64 | 0 | 0.00 | 15.72 | 15.72 | 15.45 | 843248 |
| 1738107600 | 15.64 | 0.13 | 0.84 | 15.61 | 15.75 | 15.49 | 807924 |
| 1738021200 | 15.51 | -0.36 | -2.27 | 15.95 | 15.95 | 15.5 | 1030071 |
| 1737762000 | 15.87 | 0.01 | 0.06 | 16.07 | 16.079999 | 15.85 | 659750 |
| 1737675600 | 15.86 | 0 | 0.00 | 15.86 | 15.86 | 15.86 | 0 |
| 1737589200 | 15.86 | -0.08 | -0.50 | 15.94 | 16.015 | 15.82 | 357915 |
| 1737502800 | 15.94 | -0.01 | -0.06 | 15.96 | 16.02 | 15.76 | 537964 |
| 1737157200 | 15.95 | -0.03 | -0.19 | 15.95 | 16.0422 | 15.89 | 562647 |
| 1737070800 | 15.98 | -0.08 | -0.50 | 16.079999 | 16.079999 | 15.87 | 542259 |
| 1736984400 | 16.059999 | 0.1 | 0.63 | 16.05 | 16.059999 | 15.9 | 957262 |
| 1736898000 | 15.96 | 0.04 | 0.25 | 15.98 | 16.059999 | 15.84 | 1007271 |
| 1736811600 | 15.92 | 0.36 | 2.31 | 15.69 | 16.01 | 15.65 | 1672951 |
| 1736552400 | 15.56 | 0.15 | 0.97 | 15.52 | 15.62 | 15.38 | 1751414 |
| 1736379600 | 15.41 | -0.86 | -5.29 | 15.36 | 15.6 | 15.25 | 4614785 |
| 1736293200 | 16.27 | 0.07 | 0.43 | 16.3 | 16.309999 | 16.12 | 405301 |
| 1736206800 | 16.2 | -0.25 | -1.52 | 16.5 | 16.59 | 16.11 | 637694 |
| 1735947600 | 16.45 | 0.04 | 0.24 | 16.44 | 16.54 | 16.39 | 707855 |
| 1735861200 | 16.41 | 0.18 | 1.11 | 16.309999 | 16.52 | 16.25 | 712962 |
| 1735688400 | 16.23 | 0.17 | 1.06 | 16.07 | 16.28 | 16.03 | 402458 |
| 1735602000 | 16.059999 | 0.25 | 1.58 | 15.83 | 16.129999 | 15.76 | 358130 |
| 1735342800 | 15.81 | 0.07 | 0.44 | 15.73 | 15.83 | 15.6438 | 506403 |
| 1735256400 | 15.74 | -0.09 | -0.57 | 15.86 | 15.86 | 15.64 | 312619 |
| 1735077840 | 15.83 | 0.31 | 2.00 | 15.63 | 15.915 | 15.54 | 275283 |
| 1734997200 | 15.52 | 0.11 | 0.71 | 15.45 | 15.62 | 15.38 | 878807 |
| 1734738000 | 15.41 | 0.03 | 0.20 | 15.35 | 15.53 | 15.32 | 573489 |
| 1734651600 | 15.38 | -0.03 | -0.19 | 15.58 | 15.6862 | 15.35 | 449517 |
| 1734565200 | 15.41 | -0.21 | -1.34 | 15.685 | 15.74 | 15.39 | 812196 |
| 1734478800 | 15.62 | -0.13 | -0.83 | 15.62 | 15.62 | 15.37 | 1059120 |
| 1734392400 | 15.75 | -0.16 | -1.01 | 15.98 | 16.11 | 15.73 | 772251 |
| 1734133200 | 15.91 | 0.08 | 0.51 | 15.89 | 16.01 | 15.7801 | 596187 |
| 1734046800 | 15.83 | 0.07 | 0.44 | 15.76 | 15.87 | 15.6536 | 392723 |
| 1733960400 | 15.76 | 0.09 | 0.57 | 15.7391 | 15.84 | 15.63 | 472206 |
| 1733874000 | 15.67 | -0.11 | -0.70 | 15.86 | 15.9299 | 15.64 | 642393 |
| 1733787600 | 15.78 | 0.04 | 0.25 | 15.82 | 15.905 | 15.74 | 321566 |
| 1733528400 | 15.74 | -0.21 | -1.32 | 15.96 | 15.96 | 15.64 | 707995 |
| 1733442000 | 15.95 | 0.07 | 0.44 | 15.935 | 16 | 15.895 | 719628 |
| 1733355600 | 15.88 | -0.26 | -1.61 | 16.1 | 16.11 | 15.755 | 376510 |
| 1733269200 | 16.14 | -0.06 | -0.37 | 16.2 | 16.23 | 16 | 321170 |
| 1733182800 | 16.2 | 0.02 | 0.12 | 16.2054 | 16.2054 | 16.01 | 380787 |
| 1732917840 | 16.18 | 0.18 | 1.13 | 16.09 | 16.195 | 16.09 | 270841 |
| 1732750800 | 16 | 0.1 | 0.63 | 15.91 | 16.059999 | 15.9 | 580198 |
| 1732664400 | 15.9 | 0.03 | 0.19 | 15.87 | 15.97 | 15.77 | 506994 |
| 1732578000 | 15.87 | -0.17 | -1.06 | 16.029 | 16.05 | 15.773 | 740994 |
| 1732318800 | 16.04 | 0 | 0.00 | 16.05 | 16.149999 | 15.995 | 445095 |
| 1732232400 | 16.04 | 0.04 | 0.25 | 16.09 | 16.1 | 15.94 | 359172 |
| 1732146000 | 16 | 0.11 | 0.69 | 15.88 | 16.01 | 15.81 | 589989 |
| 1732059600 | 15.89 | 0.01 | 0.06 | 15.77 | 15.95 | 15.65 | 653936 |
| 1731973200 | 15.88 | -0.08 | -0.50 | 15.66 | 15.905 | 15.57 | 493983 |
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
