Premium
Kingsoft Corp (3K1)
TG
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 | 0.05 | 1 | 5 | 5.05 | 4.8 | 512 | 4.99706745 | DE |
| 4 | -0.6 | -10.6194690265 | 5.65 | 5.65 | 4.8 | 972 | 5.1799712 | DE |
| 12 | 0.87 | 20.8133971292 | 4.18 | 5.65 | 4.0599999 | 1025 | 5.00158666 | DE |
| 26 | 1.69 | 50.2976190476 | 3.36 | 5.65 | 3.06 | 1313 | 4.53272474 | DE |
| 52 | 2.23 | 79.0780141844 | 2.82 | 5.65 | 2.4 | 992 | 4.38717419 | DE |
| 156 | 1.37 | 37.2282608696 | 3.68 | 5.65 | 2.2 | 924 | 4.08837216 | DE |
| 260 | 1.37 | 37.2282608696 | 3.68 | 5.65 | 2.2 | 924 | 4.08837216 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742333220 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1742246820 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1741987620 | 4.8 | -0.2 | -4.00 | 4.8 | 4.8 | 4.8 | 15 |
| 1741901220 | 5 | -0.2 | -3.85 | 5 | 5 | 5 | 1008 |
| 1741814820 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1741728420 | 5.2 | -0.1 | -1.89 | 5.2 | 5.2 | 5.2 | 3159 |
| 1741642020 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1741382820 | 5.3 | -0.35 | -6.19 | 5.45 | 5.5 | 5.3 | 2089 |
| 1741296420 | 5.65 | 0.71 | 14.37 | 5.65 | 5.65 | 5.65 | 50 |
| 1741210020 | 4.94 | -0.21 | -4.08 | 4.94 | 4.94 | 4.94 | 625 |
| 1741123620 | 5.15 | 0.25 | 5.10 | 5.05 | 5.15 | 5.05 | 2500 |
| 1741037220 | 4.9 | -0.75 | -13.27 | 4.9 | 4.9 | 4.9 | 73 |
| 1740778020 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1740691620 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1740605220 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1740518820 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1740432420 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 2 |
| 1740173220 | 5.65 | 0.1 | 1.80 | 5.65 | 5.65 | 5.65 | 200 |
| 1740086820 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1740000420 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1739914020 | 5.55 | 0.05 | 0.91 | 5.55 | 5.55 | 5.55 | 1 |
| 1739827620 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 42 |
| 1739568420 | 5.5 | 0.25 | 4.76 | 5.5 | 5.5 | 5.5 | 340 |
| 1739482020 | 5.25 | -0.15 | -2.78 | 5.3 | 5.3 | 5.25 | 750 |
| 1739395620 | 5.4 | -0.1 | -1.82 | 5.45 | 5.45 | 5.4 | 1130 |
| 1739309220 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 909 |
| 1739222820 | 5.5 | 0.25 | 4.76 | 5.55 | 5.55 | 5.45 | 2839 |
| 1738963620 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1738877220 | 5.25 | 0.15 | 2.94 | 5.25 | 5.25 | 5.25 | 90 |
| 1738790820 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1738704420 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1738618020 | 5.0999999 | 0.3 | 6.25 | 5.25 | 5.25 | 5.05 | 5080 |
| 1738358820 | 4.8 | 0.06 | 1.27 | 4.72 | 4.8 | 4.66 | 92 |
| 1738272420 | 4.74 | 0 | 0.00 | 4.74 | 4.74 | 4.74 | 0 |
| 1738186020 | 4.74 | 0 | 0.00 | 4.74 | 4.74 | 4.74 | 0 |
| 1738099620 | 4.74 | 0.48 | 11.27 | 4.74 | 4.74 | 4.74 | 1000 |
| 1738013220 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1737754020 | 4.26 | 0.2 | 4.93 | 4.26 | 4.26 | 4.26 | 349 |
| 1737667620 | 4.0599999 | -0.14 | -3.33 | 4.0599999 | 4.0599999 | 4.0599999 | 1340 |
| 1737581220 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1737494820 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1737408420 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1737149220 | 4.2 | -0.02 | -0.47 | 4.2 | 4.2 | 4.2 | 125 |
| 1737062820 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1736976420 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1736890020 | 4.22 | -0.04 | -0.94 | 4.22 | 4.22 | 4.22 | 1 |
| 1736803620 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1736544420 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1736458020 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1736371620 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1736285220 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1736198820 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1735939620 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1735853220 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1735594020 | 4.26 | 0.08 | 1.91 | 4.0999999 | 4.26 | 4.0999999 | 1565 |
| 1735334820 | 4.18 | -0.04 | -0.95 | 4.18 | 4.18 | 4.18 | 2300 |
| 1734989220 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 20 |
| 1734730020 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 11 |
| 1734643620 | 4.22 | 0.06 | 1.44 | 4.22 | 4.22 | 4.22 | 15 |
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
