Premium
KT Corp (KT)
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 | 1.15 | 6.70945157526 | 17.14 | 18.355 | 17.125 | 1534360 | 17.72969431 | DR |
| 4 | -0.43 | -2.29700854701 | 18.72 | 18.98 | 17.125 | 1701952 | 18.05538076 | DR |
| 12 | -4.52 | -19.8158702324 | 22.81 | 22.93 | 17.125 | 1576828 | 19.06587008 | DR |
| 26 | -0.49 | -2.60915867945 | 18.78 | 24.58 | 17.125 | 1679644 | 20.65451579 | DR |
| 52 | -2.71 | -12.9047619048 | 21 | 24.58 | 17.125 | 1561859 | 20.03859422 | DR |
| 156 | 7.09 | 63.3035714286 | 11.2 | 24.58 | 11.19 | 1211118 | 17.52189196 | DR |
| 260 | 4.305 | 30.7829817662 | 13.985 | 24.58 | 11.11 | 1099730 | 16.02708465 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550400 | 18.29 | 0.03 | 0.16 | 18.29 | 18.34 | 18.09 | 1437490 |
| 1783464000 | 18.26 | 0.62 | 3.51 | 17.89 | 18.355 | 17.84 | 1487203 |
| 1783377600 | 17.64 | -0.05 | -0.28 | 18 | 18 | 17.545 | 1653016 |
| 1783032000 | 17.69 | 0.43 | 2.49 | 17.5 | 17.86 | 17.5 | 1784584 |
| 1782945600 | 17.26 | -0.02 | -0.12 | 17.14 | 17.375 | 17.125 | 1212636 |
| 1782859200 | 17.28 | -0.16 | -0.92 | 17.43 | 17.51 | 17.27 | 944378 |
| 1782772800 | 17.44 | -0.21 | -1.19 | 17.59 | 17.75 | 17.21 | 938381 |
| 1782513600 | 17.65 | -0.16 | -0.90 | 17.74 | 17.97 | 17.595 | 1438446 |
| 1782427200 | 17.81 | 0 | 0.00 | 18.07 | 18.16 | 17.74 | 2251891 |
| 1782340800 | 17.81 | 0.03 | 0.17 | 17.6 | 17.97 | 17.6 | 2210080 |
| 1782254400 | 17.78 | -0.07 | -0.39 | 17.47 | 17.81 | 17.38 | 2774395 |
| 1782168000 | 17.85 | -0.47 | -2.57 | 17.96 | 18.095 | 17.5 | 1886354 |
| 1781822400 | 18.32 | 0.06 | 0.33 | 18.26 | 18.56 | 18.1 | 2468540 |
| 1781736000 | 18.26 | -0.5 | -2.67 | 18.7 | 18.78 | 18.23 | 1216335 |
| 1781649600 | 18.76 | -0.08 | -0.42 | 18.72 | 18.98 | 18.61 | 928547 |
| 1781563200 | 18.84 | 0.33 | 1.78 | 18.65 | 18.965 | 18.61 | 1336791 |
| 1781304000 | 18.51 | -0.24 | -1.28 | 18.34 | 18.86 | 18.34 | 1221623 |
| 1781217600 | 18.75 | 0.32 | 1.74 | 18.6 | 18.975 | 18.49 | 3589179 |
| 1781131200 | 18.43 | -0.26 | -1.39 | 18.72 | 18.88 | 18.43 | 1292758 |
| 1781044800 | 18.69 | 0.22 | 1.19 | 18.63 | 19.06 | 18.59 | 3415890 |
| 1780958400 | 18.47 | 0.35 | 1.93 | 18.26 | 18.75 | 18.2 | 2742425 |
| 1780699200 | 18.12 | -0.09 | -0.49 | 17.66 | 18.15 | 17.6101 | 3103031 |
| 1780612800 | 18.21 | -0.17 | -0.92 | 18.1 | 18.4 | 17.89 | 1804274 |
| 1780526400 | 18.38 | -0.23 | -1.24 | 18.48 | 18.6705 | 18.355 | 1856809 |
| 1780440000 | 18.61 | 0.39 | 2.14 | 18.36 | 18.7 | 18.31 | 1537317 |
| 1780353600 | 18.22 | 0.4 | 2.24 | 17.85 | 18.38 | 17.77 | 3212017 |
| 1780094400 | 17.82 | 0.13 | 0.73 | 17.81 | 18 | 17.71 | 2569410 |
| 1780008000 | 17.69 | -0.01 | -0.06 | 17.57 | 17.73 | 17.45 | 2025811 |
| 1779921600 | 17.7 | -0.51 | -2.80 | 18.07 | 18.07 | 17.6 | 1267831 |
| 1779835200 | 18.21 | -0.11 | -0.60 | 18.35 | 18.51 | 18.19 | 1333876 |
| 1779489600 | 18.32 | -0.28 | -1.51 | 18.5 | 18.56 | 18.28 | 1898627 |
| 1779403200 | 18.6 | 0.12 | 0.65 | 18.74 | 18.8271 | 18.22 | 1602788 |
| 1779316800 | 18.48 | -0.37 | -1.96 | 18.85 | 18.99 | 18.43 | 3090673 |
| 1779230400 | 18.85 | -0.31 | -1.62 | 18.93 | 19.04 | 18.82 | 1590147 |
| 1779144000 | 19.16 | -0.42 | -2.15 | 19.65 | 19.66 | 19.09 | 995732 |
| 1778884800 | 19.58 | -0.13 | -0.66 | 19.61 | 19.83 | 19.58 | 1198389 |
| 1778798400 | 19.71 | -0.7 | -3.43 | 20.47 | 20.47 | 19.625 | 3168345 |
| 1778712000 | 20.41 | -0.16 | -0.78 | 20.59 | 20.765 | 20.38 | 708150 |
| 1778625600 | 20.57 | -0.51 | -2.42 | 20.7 | 21.02 | 20.48 | 1244664 |
| 1778539200 | 21.08 | -0.1 | -0.47 | 21.12 | 21.441 | 20.94 | 876350 |
| 1778280000 | 21.18 | 0.22 | 1.05 | 21.15 | 21.58 | 21.085 | 622027 |
| 1778193600 | 20.96 | -0.22 | -1.04 | 21.13 | 21.23 | 20.94 | 1123409 |
| 1778107200 | 21.18 | -0.26 | -1.21 | 21.45 | 21.455 | 21.0331 | 768528 |
| 1778020800 | 21.44 | 0.25 | 1.18 | 21.33 | 21.5101 | 21.29 | 438142 |
| 1777934400 | 21.19 | -0.06 | -0.28 | 21.23 | 21.34 | 21.14 | 721981 |
| 1777675200 | 21.25 | -0.18 | -0.84 | 21.44 | 21.455 | 21.24 | 387631 |
| 1777588800 | 21.43 | 0.3 | 1.42 | 21.2 | 21.43 | 21.13 | 693009 |
| 1777502400 | 21.13 | -0.06 | -0.28 | 21.13 | 21.37 | 21.0256 | 857487 |
| 1777416000 | 21.19 | -0.13 | -0.61 | 21.33 | 21.33 | 21.07 | 658403 |
| 1777329600 | 21.32 | -0.35 | -1.62 | 21.54 | 21.715 | 21.28 | 1063376 |
| 1777070400 | 21.67 | -0.02 | -0.09 | 21.64 | 21.715 | 21.44 | 1069014 |
| 1776984000 | 21.69 | -0.15 | -0.69 | 21.85 | 21.89 | 21.5702 | 1025811 |
| 1776897600 | 21.84 | 0.07 | 0.32 | 21.85 | 21.935 | 21.605 | 890810 |
| 1776811200 | 21.77 | -0.15 | -0.68 | 21.94 | 22.12 | 21.77 | 1003601 |
| 1776724800 | 21.92 | -0.77 | -3.39 | 21.66 | 22.26 | 21.66 | 2104700 |
| 1776465600 | 22.69 | -0.01 | -0.04 | 22.82 | 22.92 | 22.6354 | 1864909 |
| 1776379200 | 22.7 | 0.05 | 0.22 | 22.65 | 22.815 | 22.61 | 1141856 |
| 1776292800 | 22.65 | -0.1 | -0.44 | 22.81 | 22.93 | 22.43 | 1566832 |
| 1776206400 | 22.75 | 0.2 | 0.89 | 22.55 | 23.01 | 22.52 | 1248060 |
| 1776120000 | 22.55 | -0.07 | -0.31 | 22.46 | 22.615 | 22.33 | 900324 |
| 1775860800 | 22.62 | 0.43 | 1.94 | 22.25 | 22.65 | 22.25 | 1252345 |
| 1775774400 | 22.19 | 0.08 | 0.36 | 21.99 | 22.3599 | 21.95 | 1043492 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
