Premium
Kuke Music Holding Limited (KUKE)
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 | -0.12 | -20 | 0.6 | 0.6398 | 0.3861 | 583456 | 0.48988421 | CS |
| 4 | 0.14 | 41.1764705882 | 0.34 | 0.92 | 0.3001 | 883489 | 0.601245 | CS |
| 12 | -0.19 | -28.3582089552 | 0.67 | 0.9999 | 0.23 | 736257 | 0.57885558 | CS |
| 26 | -1 | -67.5675675676 | 1.48 | 1.75 | 0.23 | 465621 | 0.71091148 | CS |
| 52 | -0.52 | -52 | 1 | 4.07 | 0.23 | 278839 | 0.9676285 | CS |
| 156 | -3.46 | -87.8172588832 | 3.94 | 4.6623 | 0.23 | 144725 | 1.15838635 | CS |
| 260 | -10.63 | -95.6795679568 | 11.11 | 11.72 | 0.23 | 138257 | 2.35738547 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736811600 | 0.48 | 0.0201 | 4.37 | 0.4304 | 0.5122 | 0.4 | 402019 |
| 1736552400 | 0.4599 | 0.0399 | 9.50 | 0.4063 | 0.4706 | 0.4027 | 127852 |
| 1736379600 | 0.42 | -0.1 | -19.23 | 0.4556 | 0.4556 | 0.3861 | 455639 |
| 1736293200 | 0.52 | -0.15 | -22.39 | 0.637 | 0.6398 | 0.4418 | 1324527 |
| 1736206800 | 0.67 | 0.02 | 3.08 | 0.798 | 0.92 | 0.54 | 6761131 |
| 1735947600 | 0.65 | 0.2121 | 48.44 | 0.465899 | 0.65 | 0.4401 | 3706967 |
| 1735861200 | 0.4379 | 0.0430001 | 10.89 | 0.42 | 0.446 | 0.3952 | 462717 |
| 1735688400 | 0.3948999 | 0.0479 | 13.80 | 0.3602 | 0.4 | 0.353 | 363453 |
| 1735602000 | 0.3469999 | -0.003 | -0.86 | 0.35 | 0.3570999 | 0.3217999 | 454863 |
| 1735342800 | 0.35 | 0 | 0.00 | 0.315 | 0.35 | 0.315 | 86880 |
| 1735256400 | 0.35 | -0.005 | -1.41 | 0.3499 | 0.35 | 0.31 | 78721 |
| 1735077840 | 0.355 | 0.005 | 1.43 | 0.36 | 0.36 | 0.31 | 146821 |
| 1734997200 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.3001 | 61067 |
| 1734738000 | 0.35 | -0.04 | -10.26 | 0.3421 | 0.3565 | 0.305 | 61211 |
| 1734651600 | 0.39 | 0.02 | 5.41 | 0.32 | 0.39 | 0.32 | 37924 |
| 1734565200 | 0.37 | 0.01 | 2.78 | 0.3599 | 0.37 | 0.3267 | 42073 |
| 1734478800 | 0.36 | 0.0078 | 2.21 | 0.340001 | 0.36 | 0.3251 | 50073 |
| 1734392400 | 0.3522 | 0.0222 | 6.73 | 0.32 | 0.358 | 0.32 | 38506 |
| 1734133200 | 0.33 | -0.03 | -8.33 | 0.349 | 0.3549 | 0.31 | 38137 |
| 1734046800 | 0.36 | -0.01 | -2.70 | 0.3570999 | 0.36 | 0.2970999 | 64285 |
| 1733960400 | 0.37 | 0.0151 | 4.25 | 0.35 | 0.37 | 0.33 | 111179 |
| 1733874000 | 0.3549 | -0.0331 | -8.53 | 0.355 | 0.36 | 0.34 | 24770 |
| 1733787600 | 0.388 | -0.002 | -0.51 | 0.3512 | 0.388 | 0.34 | 100737 |
| 1733528400 | 0.39 | 0.065 | 20.00 | 0.3299 | 0.39 | 0.289 | 115162 |
| 1733442000 | 0.325 | -0.0326 | -9.12 | 0.3376 | 0.3463 | 0.316 | 19741 |
| 1733355600 | 0.3575999 | -0.0024 | -0.67 | 0.3481 | 0.3598 | 0.3479999 | 16420 |
| 1733269200 | 0.36 | -0.001 | -0.28 | 0.3199 | 0.3613 | 0.3197 | 54575 |
| 1733182800 | 0.361 | -0.039 | -9.75 | 0.3815 | 0.3815 | 0.35 | 134936 |
| 1732917840 | 0.4 | 0.0499 | 14.25 | 0.3771 | 0.4 | 0.336 | 688410 |
| 1732750800 | 0.3501 | -0.0289 | -7.63 | 0.34 | 0.3605 | 0.331 | 38285 |
| 1732664400 | 0.379 | 0.0041 | 1.09 | 0.372 | 0.39 | 0.357 | 59299 |
| 1732578000 | 0.3749 | 0.0314 | 9.14 | 0.3435 | 0.3875 | 0.325001 | 99721 |
| 1732318800 | 0.3435 | -0.0127 | -3.57 | 0.33 | 0.359 | 0.3227999 | 122604 |
| 1732232400 | 0.3562 | 0.0261 | 7.91 | 0.3 | 0.375 | 0.3 | 218731 |
| 1732146000 | 0.3301 | 0.0301 | 10.03 | 0.2925 | 0.3301 | 0.2506 | 327294 |
| 1732059600 | 0.3 | 0.05 | 20.00 | 0.26 | 0.3119 | 0.23 | 644637 |
| 1731973200 | 0.25 | -0.15 | -37.50 | 0.37 | 0.3917 | 0.238 | 1311970 |
| 1731714000 | 0.4 | -0.007 | -1.72 | 0.398 | 0.405 | 0.33 | 536252 |
| 1731627600 | 0.4069999 | -0.003 | -0.73 | 0.4099999 | 0.4099999 | 0.3881 | 23950 |
| 1731541200 | 0.4099999 | -0.0199 | -4.63 | 0.4301 | 0.4301 | 0.375 | 410109 |
| 1731454800 | 0.4299 | -0.0049 | -1.13 | 0.4222 | 0.45 | 0.4018 | 531662 |
| 1731368400 | 0.4348 | 0.0032 | 0.74 | 0.45 | 0.45 | 0.405 | 522367 |
| 1731109200 | 0.4316 | 0.0176 | 4.25 | 0.414 | 0.4598 | 0.414 | 184115 |
| 1731022800 | 0.414 | -0.046 | -10.00 | 0.48 | 0.4999 | 0.383 | 681463 |
| 1730936400 | 0.46 | 0.05335 | 13.12 | 0.4067 | 0.54 | 0.3803 | 3715858 |
| 1730850000 | 0.40665 | 0.02965 | 7.86 | 0.401 | 0.44 | 0.4 | 712089 |
| 1730763600 | 0.377 | -0.2205 | -36.90 | 0.5699999 | 0.5699999 | 0.34 | 2194191 |
| 1730500800 | 0.5975 | -0.1024 | -14.63 | 0.67 | 0.7399 | 0.5651 | 657172 |
| 1730414400 | 0.6999 | -0.09 | -11.39 | 0.78 | 0.7998 | 0.65 | 381946 |
| 1730328000 | 0.7899 | -0.1726 | -17.93 | 0.9504 | 0.96 | 0.7509 | 1473167 |
| 1730241600 | 0.9625 | 0.2325 | 31.85 | 0.81408 | 0.98 | 0.72 | 2777374 |
| 1730155200 | 0.73 | 0.1620001 | 28.52 | 0.68 | 0.9999 | 0.61 | 4831855 |
| 1729896000 | 0.5679999 | 0.0579999 | 11.37 | 0.535 | 0.5679999 | 0.475 | 177523 |
| 1729809600 | 0.51 | -0.07 | -12.07 | 0.5848 | 0.607 | 0.47 | 280263 |
| 1729723200 | 0.58 | -0.0946 | -14.02 | 0.6746 | 0.6746 | 0.5024 | 715608 |
| 1729636800 | 0.6746 | 0.0031 | 0.46 | 0.6405 | 0.744999 | 0.6114 | 594630 |
| 1729550400 | 0.6715 | -0.0985 | -12.79 | 0.8165 | 0.8165 | 0.5635 | 963987 |
| 1729291200 | 0.77 | -0.175 | -18.52 | 0.94 | 0.95 | 0.72 | 900088 |
| 1729204800 | 0.945 | 0.0843 | 9.79 | 0.8199999 | 0.95 | 0.8199999 | 614481 |
| 1729118400 | 0.8607 | 0.0105 | 1.24 | 0.8202 | 0.9 | 0.8101 | 47718 |
| 1729032000 | 0.8502 | -0.0098 | -1.14 | 0.85505 | 0.92 | 0.8501 | 56545 |
| 1728945600 | 0.86 | 0.0799 | 10.24 | 0.7601 | 0.86 | 0.751 | 195682 |
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
