Premium
Structured Products Corp (KTH)
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 | -0.249 | -0.860133337939 | 28.949 | 28.95 | 28.65 | 3390 | 28.86633502 | SP |
| 4 | 0.22 | 0.772471910112 | 28.48 | 29.56 | 28.21 | 2323 | 28.91965207 | SP |
| 12 | -0.0801 | -0.27831730953 | 28.7801 | 29.56 | 27.61 | 1267 | 28.95649724 | SP |
| 26 | 0.45 | 1.59292035398 | 28.25 | 31.71 | 27.61 | 1901 | 29.26518748 | SP |
| 52 | -0.18 | -0.623268698061 | 28.88 | 31.71 | 27.4 | 1548 | 28.90214055 | SP |
| 156 | -3.29 | -10.284463895 | 31.99 | 32.29 | 27.4 | 1294 | 29.19887188 | SP |
| 260 | -4.21 | -12.7924642966 | 32.91 | 34.95 | 27.4 | 1142 | 30.28643582 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740008400 | 28.7 | -0.09 | -0.31 | 28.7 | 28.7 | 28.7 | 108 |
| 1739922000 | 28.79 | -0.13 | -0.44 | 28.68 | 28.86 | 28.68 | 4258 |
| 1739576400 | 28.9158 | -0.03 | -0.12 | 28.65 | 28.95 | 28.65 | 6354 |
| 1739490000 | 28.95 | 0.09 | 0.30 | 28.95 | 28.95 | 28.95 | 261 |
| 1739403600 | 28.8622 | -0.01 | -0.03 | 28.949 | 28.95 | 28.8622 | 2685 |
| 1739317200 | 28.87 | -0.03 | -0.10 | 28.99 | 28.9901 | 28.62 | 7226 |
| 1739230800 | 28.9 | 0.08 | 0.28 | 29.1 | 29.1391 | 28.9 | 770 |
| 1738971600 | 28.82 | -0.68 | -2.32 | 29.03 | 29.24 | 28.82 | 3884 |
| 1738885200 | 29.5044 | 0.3 | 1.01 | 29.11 | 29.5044 | 29.11 | 508 |
| 1738798800 | 29.208 | 0.16 | 0.54 | 29.06 | 29.2861 | 29.06 | 524 |
| 1738712400 | 29.05 | -0.31 | -1.07 | 29.087 | 29.56 | 29.05 | 801 |
| 1738626000 | 29.364 | 0.47 | 1.62 | 29.45 | 29.55 | 29.364 | 538 |
| 1738366800 | 28.8959 | -0.55 | -1.88 | 28.8959 | 28.8959 | 28.88 | 234 |
| 1738280400 | 29.45 | 0.45 | 1.55 | 29.38 | 29.45 | 29.38 | 502 |
| 1738194000 | 29 | 0 | 0.00 | 28.8701 | 29 | 28.82 | 3387 |
| 1738107600 | 29 | 0.19 | 0.66 | 28.21 | 29.01 | 28.21 | 4178 |
| 1738021200 | 28.81 | -0.17 | -0.59 | 28.81 | 28.81 | 28.81 | 469 |
| 1737762000 | 28.98 | 0.07 | 0.24 | 28.98 | 28.98 | 28.98 | 163 |
| 1737675600 | 28.91 | 0 | 0.00 | 28.91 | 28.91 | 28.91 | 0 |
| 1737589200 | 28.91 | -0.59 | -2.00 | 28.48 | 29.15 | 28.48 | 5254 |
| 1737502800 | 29.5 | 0.37 | 1.27 | 29.5 | 29.5 | 29.09 | 356 |
| 1737157200 | 29.13 | 0.04 | 0.13 | 29.13 | 29.13 | 29.13 | 300 |
| 1737070800 | 29.0932 | 0 | 0.01 | 28.91 | 29.0932 | 28.91 | 1190 |
| 1736984400 | 29.09 | 0.03 | 0.10 | 27.61 | 29.09 | 27.61 | 1438 |
| 1736898000 | 29.06 | 0.05 | 0.17 | 29.01 | 29.06 | 29.01 | 903 |
| 1736811600 | 29.01 | 0 | 0.00 | 29.01 | 29.01 | 29.01 | 36 |
| 1736552400 | 29.01 | 0 | 0.00 | 29.01 | 29.195 | 29.01 | 1345 |
| 1736379600 | 29.01 | 0 | 0.00 | 29.01 | 29.01 | 29.01 | 34 |
| 1736293200 | 29.01 | -0.12 | -0.43 | 29.03 | 29.03 | 29.01 | 760 |
| 1736206800 | 29.1343 | -0.28 | -0.94 | 29.21 | 29.21 | 29.1343 | 513 |
| 1735947600 | 29.4108 | 0.31 | 1.07 | 29.1 | 29.48 | 29.1 | 2394 |
| 1735861200 | 29.1 | 0.01 | 0.03 | 29.1 | 29.1 | 29.1 | 1016 |
| 1735688400 | 29.09 | 0.02 | 0.07 | 29.07 | 29.09 | 29.07 | 759 |
| 1735602000 | 29.0684 | 0 | 0.00 | 29.1 | 29.1 | 29.0684 | 199 |
| 1735342800 | 29.0684 | 0.15 | 0.51 | 29.08 | 29.09 | 29.0557 | 1544 |
| 1735256400 | 28.92 | 0 | 0.00 | 28.92 | 28.92 | 28.92 | 54 |
| 1735077840 | 28.92 | 0 | 0.00 | 29.01 | 29.01 | 28.92 | 1066 |
| 1734997200 | 28.92 | -0.16 | -0.56 | 28.92 | 28.92 | 28.92 | 370 |
| 1734738000 | 29.0838 | 0 | 0.00 | 29.0838 | 29.0838 | 29.0838 | 74 |
| 1734651600 | 29.0838 | 0.17 | 0.60 | 29.01 | 29.0838 | 28.99 | 663 |
| 1734565200 | 28.91 | -0.18 | -0.62 | 28.9 | 29.08 | 28.81 | 2104 |
| 1734478800 | 29.09 | 0.27 | 0.95 | 28.97 | 29.09 | 28.77 | 1644 |
| 1734392400 | 28.8162 | 0.04 | 0.13 | 29.03 | 29.03 | 28.77 | 1470 |
| 1734133200 | 28.78 | -0.15 | -0.50 | 28.77 | 28.78 | 28.77 | 215 |
| 1734046800 | 28.925 | -0.12 | -0.40 | 29.08 | 29.08 | 28.925 | 408 |
| 1733960400 | 29.04 | 0.11 | 0.40 | 29.04 | 29.04 | 29.04 | 251 |
| 1733874000 | 28.925 | -0.01 | -0.03 | 28.925 | 28.925 | 28.925 | 131 |
| 1733787600 | 28.935 | 0.22 | 0.78 | 29.07 | 29.07 | 28.935 | 1048 |
| 1733528400 | 28.71 | -0.07 | -0.24 | 28.71 | 28.77 | 28.71 | 196 |
| 1733442000 | 28.78 | 0.01 | 0.03 | 28.68 | 28.78 | 28.68 | 533 |
| 1733355600 | 28.7701 | -0.28 | -0.96 | 29.0361 | 29.04 | 28.7701 | 681 |
| 1733269200 | 29.05 | 0.12 | 0.40 | 28.7701 | 29.05 | 28.7701 | 450 |
| 1733182800 | 28.935 | 0.15 | 0.54 | 29.1 | 29.1 | 28.935 | 970 |
| 1732917840 | 28.78 | 0 | 0.00 | 28.78 | 28.78 | 28.78 | 0 |
| 1732750800 | 28.78 | -0.06 | -0.22 | 28.7801 | 28.8 | 28.77 | 2333 |
| 1732664400 | 28.844 | -0.18 | -0.63 | 29.09 | 29.0999 | 28.8 | 1301 |
| 1732578000 | 29.0268 | 0.09 | 0.30 | 29.0268 | 29.0268 | 29.0268 | 565 |
| 1732318800 | 28.94 | 0.17 | 0.59 | 29.04 | 29.099 | 28.94 | 606 |
| 1732232400 | 28.77 | 0 | 0.00 | 28.77 | 28.77 | 28.77 | 84 |
| 1732146000 | 28.77 | 0.17 | 0.59 | 28.77 | 28.77 | 28.65 | 674 |
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
