Premium
KT Corp (KT)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.055 | 0.343428036216 | 16.015 | 16.57 | 15.87 | 1971336 | 16.28060309 | DR |
| 4 | -0.235 | -1.44127568231 | 16.305 | 18.34 | 15.64 | 3224722 | 17.03495216 | DR |
| 12 | 0.55 | 3.54381443299 | 15.52 | 18.34 | 14.7693 | 1669326 | 16.47044113 | DR |
| 26 | 2.78 | 20.9179834462 | 13.29 | 18.34 | 13.11 | 1113840 | 15.81688864 | DR |
| 52 | 2.27 | 16.4492753623 | 13.8 | 18.34 | 12.1 | 966128 | 14.8936772 | DR |
| 156 | 2.79 | 21.0090361446 | 13.28 | 18.34 | 11.11 | 982241 | 13.58829693 | DR |
| 260 | 4.49 | 38.7737478411 | 11.58 | 18.34 | 6.66 | 886979 | 12.78720918 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 16.07 | -0.05 | -0.31 | 16.105 | 16.25 | 16.05 | 746282 |
| 1734651600 | 16.12 | -0.15 | -0.92 | 16.29 | 16.34 | 15.87 | 1721549 |
| 1734565200 | 16.27 | -0.06 | -0.37 | 16.355 | 16.48 | 16.14 | 1888171 |
| 1734478800 | 16.329999 | -0.15 | -0.91 | 16.3342 | 16.395 | 16.21 | 1887541 |
| 1734392400 | 16.48 | 0.24 | 1.48 | 16.3 | 16.57 | 16.285 | 1584474 |
| 1734133200 | 16.239999 | 0.24 | 1.50 | 16.015 | 16.309999 | 16.01 | 2774947 |
| 1734046800 | 16 | 0.25 | 1.59 | 15.6721 | 16.03 | 15.6721 | 2898887 |
| 1733960400 | 15.75 | 0.03 | 0.19 | 15.76 | 15.78 | 15.64 | 3003674 |
| 1733874000 | 15.72 | -0.21 | -1.32 | 15.72 | 15.88 | 15.68 | 3040066 |
| 1733787600 | 15.93 | -0.4 | -2.45 | 16.085 | 16.17 | 15.93 | 1742219 |
| 1733528400 | 16.329999 | -0.44 | -2.62 | 16.309999 | 16.375 | 16.12 | 1917522 |
| 1733442000 | 16.77 | -0.78 | -4.44 | 17.355 | 17.355 | 16.745 | 2988609 |
| 1733355600 | 17.55 | -0.48 | -2.66 | 17.755 | 17.87 | 17.38 | 8014335 |
| 1733269200 | 18.03 | -0.08 | -0.44 | 17.7 | 18.05 | 17.315 | 9302815 |
| 1733182800 | 18.11 | -0.04 | -0.22 | 18.02 | 18.115 | 17.905 | 2765244 |
| 1732917840 | 18.15 | -0.14 | -0.77 | 18.23 | 18.33 | 18.05 | 2491963 |
| 1732750800 | 18.29 | 0.88 | 5.05 | 17.81 | 18.34 | 17.745 | 2940750 |
| 1732664400 | 17.41 | 0.45 | 2.65 | 16.85 | 17.42 | 16.835 | 3398792 |
| 1732578000 | 16.96 | 0.36 | 2.17 | 16.6 | 17.02 | 16.5521 | 3512955 |
| 1732318800 | 16.6 | 0.26 | 1.59 | 16.305 | 16.61 | 16.28 | 3395205 |
| 1732232400 | 16.34 | 0.34 | 2.13 | 16.16 | 16.399999 | 16.16 | 2785468 |
| 1732146000 | 16 | 0.65 | 4.23 | 15.7 | 16.015 | 15.69 | 2353937 |
| 1732059600 | 15.35 | 0.08 | 0.52 | 15.11 | 15.375 | 15.02 | 2743377 |
| 1731973200 | 15.27 | 0.07 | 0.46 | 15.05 | 15.32 | 15 | 1791287 |
| 1731714000 | 15.2 | -0.05 | -0.33 | 15.03 | 15.23 | 14.99 | 1137173 |
| 1731627600 | 15.25 | -0.08 | -0.52 | 14.8884 | 15.28 | 14.855 | 1503632 |
| 1731541200 | 15.33 | -0.12 | -0.78 | 15.3099 | 15.355 | 15.16 | 1076468 |
| 1731454800 | 15.45 | -0.25 | -1.59 | 15.59 | 15.6 | 15.3 | 697208 |
| 1731368400 | 15.7 | 0.75 | 5.02 | 15.86 | 15.86 | 15.59 | 1200164 |
| 1731109200 | 14.95 | -1.23 | -7.60 | 15.23 | 15.25 | 14.95 | 1698150 |
| 1731022800 | 16.18 | 0.49 | 3.12 | 15.735 | 16.239999 | 15.735 | 1644624 |
| 1730936400 | 15.69 | 0.04 | 0.26 | 15.56 | 15.735 | 15.46 | 1304209 |
| 1730850000 | 15.65 | -0.11 | -0.70 | 15.5 | 15.68 | 15.45 | 843319 |
| 1730763600 | 15.76 | 0.04 | 0.25 | 15.78 | 15.845 | 15.695 | 537888 |
| 1730500800 | 15.72 | -0.01 | -0.06 | 15.87 | 15.87 | 15.7 | 832086 |
| 1730414400 | 15.73 | -0.08 | -0.51 | 15.88 | 15.8999 | 15.72 | 684273 |
| 1730328000 | 15.81 | 0.15 | 0.96 | 15.87 | 15.99 | 15.77 | 654404 |
| 1730241600 | 15.66 | -0.02 | -0.13 | 15.68 | 15.72 | 15.62 | 328689 |
| 1730155200 | 15.68 | -0.12 | -0.76 | 15.84 | 15.84 | 15.68 | 410604 |
| 1729896000 | 15.8 | 0.09 | 0.57 | 15.84 | 15.905 | 15.785 | 499179 |
| 1729809600 | 15.71 | 0.16 | 1.03 | 15.89 | 15.89 | 15.68 | 682921 |
| 1729723200 | 15.55 | -0.32 | -2.02 | 15.46 | 15.595 | 15.45 | 461910 |
| 1729636800 | 15.87 | 0.25 | 1.60 | 15.9 | 15.98 | 15.8 | 707534 |
| 1729550400 | 15.62 | -0.13 | -0.83 | 15.61 | 15.675 | 15.55 | 965276 |
| 1729291200 | 15.75 | 0.04 | 0.25 | 15.74 | 15.77 | 15.68 | 497597 |
| 1729204800 | 15.71 | 0.01 | 0.06 | 15.67 | 15.74 | 15.575 | 825321 |
| 1729118400 | 15.7 | 0.66 | 4.39 | 15.65 | 15.71 | 15.595 | 879851 |
| 1729032000 | 15.04 | -0.06 | -0.40 | 15.09 | 15.175 | 15.03 | 732611 |
| 1728945600 | 15.1 | -0.07 | -0.46 | 15.08 | 15.2 | 15.06 | 335699 |
| 1728686400 | 15.17 | 0.18 | 1.20 | 14.99 | 15.21 | 14.97 | 1367067 |
| 1728600000 | 14.99 | 0.13 | 0.87 | 14.91 | 15.02 | 14.895 | 410241 |
| 1728513600 | 14.86 | -0.03 | -0.20 | 14.88 | 14.935 | 14.81 | 310775 |
| 1728427200 | 14.89 | -0.2 | -1.33 | 14.82 | 14.92 | 14.8 | 517496 |
| 1728340800 | 15.09 | 0.09 | 0.60 | 15.1 | 15.13 | 15.055 | 407310 |
| 1728081600 | 15 | 0.21 | 1.42 | 15.06 | 15.06 | 14.85 | 535186 |
| 1727995200 | 14.79 | -0.17 | -1.14 | 14.8 | 14.845 | 14.7693 | 500963 |
| 1727908800 | 14.96 | -0.32 | -2.09 | 15.08 | 15.08 | 14.91 | 846106 |
| 1727822400 | 15.28 | -0.1 | -0.65 | 15.45 | 15.455 | 15.2 | 546156 |
| 1727735520 | 15.38 | -0.23 | -1.47 | 15.48 | 15.58 | 15.312 | 408447 |
| 1727476800 | 15.61 | -0.19 | -1.20 | 15.52 | 15.71 | 15.495 | 555884 |
| 1727390400 | 15.8 | 0.54 | 3.54 | 15.61 | 15.82 | 15.61 | 647901 |
| 1727304000 | 15.26 | -0.42 | -2.68 | 15.27 | 15.356 | 15.18 | 530958 |
| 1727217600 | 15.68 | 0.22 | 1.42 | 15.5 | 15.71 | 15.48 | 493556 |
| 1727131200 | 15.46 | 0.03 | 0.19 | 15.41 | 15.52 | 15.375 | 613415 |
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
