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 | 0.165 | 0.577427821522 | 28.575 | 28.74 | 28.3 | 705 | 28.73754081 | SP |
| 4 | 0.44 | 1.55477031802 | 28.3 | 28.74 | 28 | 968 | 28.33238419 | SP |
| 12 | -0.2 | -0.691085003455 | 28.94 | 29.22 | 27.88 | 890 | 28.31319238 | SP |
| 26 | -0.02 | -0.0695410292072 | 28.76 | 29.24 | 27.88 | 795 | 28.56681191 | SP |
| 52 | 0.185 | 0.647872526703 | 28.555 | 30 | 27.88 | 922 | 28.73003965 | SP |
| 156 | 0.63 | 2.24119530416 | 28.11 | 31.71 | 27.4 | 1169 | 28.74909978 | SP |
| 260 | -4.64 | -13.9005392451 | 33.38 | 33.84 | 27.4 | 1150 | 29.4569754 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550400 | 28.74 | 0 | 0.00 | 28.74 | 28.74 | 28.74 | 14 |
| 1783464000 | 28.74 | 0.16 | 0.58 | 28.3 | 28.74 | 28.3 | 2762 |
| 1783377600 | 28.575 | 0 | 0.00 | 28.31 | 28.575 | 28.31 | 4 |
| 1783032000 | 28.575 | 0 | 0.00 | 28.575 | 28.575 | 28.575 | 38 |
| 1782945600 | 28.575 | 0.05 | 0.19 | 28.52 | 28.575 | 28.52 | 578 |
| 1782859200 | 28.52 | 0.17 | 0.60 | 28.52 | 28.52 | 28.52 | 672 |
| 1782772800 | 28.35 | -0 | -0.00 | 28.35 | 28.35 | 28.35 | 105 |
| 1782513600 | 28.3501 | 0 | 0.00 | 28.35 | 28.3501 | 28.24 | 764 |
| 1782427200 | 28.35 | 0 | 0.00 | 28.28 | 28.35 | 28.28 | 1925 |
| 1782340800 | 28.35 | 0.21 | 0.75 | 28.19 | 28.35 | 28.14 | 225 |
| 1782254400 | 28.14 | -0.09 | -0.32 | 28.1201 | 28.28 | 28.1201 | 1057 |
| 1782168000 | 28.23 | 0.06 | 0.21 | 28.336 | 28.336 | 28.14 | 6139 |
| 1781822400 | 28.17 | 0 | 0.00 | 28.15 | 28.17 | 28.15 | 58 |
| 1781736000 | 28.17 | 0.02 | 0.07 | 28.1201 | 28.17 | 28.1201 | 2067 |
| 1781649600 | 28.15 | 0.15 | 0.54 | 28.5 | 28.5 | 28.15 | 359 |
| 1781563200 | 28 | 0 | 0.00 | 28.27 | 28.27 | 28 | 148 |
| 1781304000 | 28 | -0.3 | -1.06 | 28.16 | 28.16 | 28 | 510 |
| 1781217600 | 28.3 | 0 | 0.00 | 28.3 | 28.3 | 28.3 | 5 |
| 1781131200 | 28.3 | 0 | 0.00 | 28.3 | 28.3 | 28.3 | 4 |
| 1781044800 | 28.3 | 0.16 | 0.57 | 28.12 | 28.32 | 28.12 | 1505 |
| 1780958400 | 28.14 | 0 | 0.00 | 28.14 | 28.14 | 28.14 | 103 |
| 1780699200 | 28.14 | -0.41 | -1.44 | 28.14 | 28.14 | 28.14 | 192 |
| 1780612800 | 28.55 | 0.45 | 1.60 | 28.34 | 28.55 | 28.339 | 719 |
| 1780526400 | 28.1 | -0.21 | -0.74 | 28.1 | 28.1 | 28.1 | 105 |
| 1780440000 | 28.31 | 0.09 | 0.32 | 28.3 | 28.31 | 28.05 | 2578 |
| 1780353600 | 28.22 | 0.21 | 0.75 | 27.93 | 28.29 | 27.93 | 2208 |
| 1780094400 | 28.01 | 0 | 0.00 | 28.06 | 28.06 | 28.01 | 311 |
| 1780008000 | 28.01 | -0.17 | -0.59 | 28.13 | 28.13 | 28.01 | 2055 |
| 1779921600 | 28.175 | 0.07 | 0.27 | 28.11 | 28.175 | 28 | 3886 |
| 1779835200 | 28.1001 | -0.15 | -0.53 | 28.23 | 28.23 | 28.04 | 1882 |
| 1779489600 | 28.25 | 0 | 0.00 | 28.25 | 28.25 | 28.25 | 33 |
| 1779403200 | 28.25 | -0.1 | -0.35 | 28.3 | 28.3001 | 28.25 | 1509 |
| 1779316800 | 28.35 | 0.25 | 0.89 | 28.35 | 28.35 | 28.1 | 339 |
| 1779230400 | 28.1 | -0.19 | -0.67 | 28.1 | 28.11 | 28.1 | 209 |
| 1779144000 | 28.29 | 0.12 | 0.43 | 28.36 | 28.36 | 28.24 | 967 |
| 1778884800 | 28.17 | 0.05 | 0.18 | 28.05 | 28.18 | 27.88 | 1313 |
| 1778798400 | 28.12 | -0.09 | -0.30 | 28.0552 | 28.12 | 28.0552 | 966 |
| 1778712000 | 28.205 | 0 | 0.02 | 28.29 | 28.29 | 28.205 | 255 |
| 1778625600 | 28.2 | 0 | 0.00 | 28.07 | 28.2 | 28.07 | 269 |
| 1778539200 | 28.2 | 0.05 | 0.18 | 28.155 | 28.22 | 28.12 | 1839 |
| 1778280000 | 28.15 | 0 | 0.00 | 28.15 | 28.15 | 28.15 | 25 |
| 1778193600 | 28.15 | 0 | 0.00 | 28.04 | 28.16 | 28.04 | 1210 |
| 1778107200 | 28.15 | 0.14 | 0.50 | 28.02 | 28.155 | 28.02 | 781 |
| 1778020800 | 28.01 | -0.39 | -1.37 | 28.01 | 28.05 | 28.01 | 930 |
| 1777934400 | 28.4 | 0 | 0.00 | 28.3 | 28.4 | 28.3 | 87 |
| 1777675200 | 28.4 | 0.15 | 0.53 | 28.4 | 28.4 | 28.33 | 377 |
| 1777588800 | 28.25 | -0.02 | -0.07 | 28.37 | 28.37 | 28.05 | 1961 |
| 1777502400 | 28.27 | -0.77 | -2.65 | 28.05 | 28.2891 | 28.05 | 598 |
| 1777416000 | 29.04 | -0.07 | -0.24 | 29.04 | 29.22 | 29.04 | 1219 |
| 1777329600 | 29.1093 | 0.09 | 0.31 | 29.2 | 29.2 | 29.05 | 697 |
| 1777070400 | 29.02 | -0.17 | -0.58 | 29.05 | 29.05 | 29.02 | 475 |
| 1776984000 | 29.19 | 0.08 | 0.26 | 29.19 | 29.19 | 29.19 | 100 |
| 1776897600 | 29.115 | 0.16 | 0.57 | 29.01 | 29.115 | 29.01 | 521 |
| 1776811200 | 28.95 | 0 | 0.00 | 29 | 29 | 28.95 | 50 |
| 1776724800 | 28.95 | 0 | 0.00 | 28.95 | 28.95 | 28.95 | 243 |
| 1776465600 | 28.95 | 0.01 | 0.03 | 28.94 | 28.95 | 28.94 | 306 |
| 1776379200 | 28.94 | 0.02 | 0.07 | 28.94 | 28.94 | 28.94 | 491 |
| 1776292800 | 28.92 | 0 | 0.00 | 28.92 | 28.92 | 28.92 | 20 |
| 1776206400 | 28.92 | 0.04 | 0.14 | 28.95 | 28.95 | 28.92 | 665 |
| 1776120000 | 28.8801 | -0.16 | -0.57 | 28.91 | 28.92 | 28.8801 | 903 |
| 1775860800 | 29.045 | 0.05 | 0.16 | 28.88 | 29.045 | 28.88 | 198 |
| 1775774400 | 29 | -0.16 | -0.55 | 28.96 | 29.0507 | 28.96 | 632 |
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.
