Premium
Kanadevia Corporation (HZS)
TG
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 | -0.58 | -8.86850152905 | 6.54 | 6.58 | 6.055 | 1403 | 6.41598384 | DE |
| 4 | 0.025 | 0.421229991575 | 5.935 | 6.66 | 5.935 | 625 | 6.43274142 | DE |
| 12 | 0.02 | 0.3367003367 | 5.94 | 6.66 | 5.58 | 441 | 6.19496455 | DE |
| 26 | 0.22 | 3.83275261324 | 5.74 | 6.695 | 5.58 | 410 | 6.14660635 | DE |
| 52 | -0.315 | -5.01992031873 | 6.275 | 8.185 | 5.42 | 588 | 6.61352831 | DE |
| 156 | 0.555 | 10.2682701203 | 5.405 | 8.185 | 4.788 | 641 | 6.31933747 | DE |
| 260 | 0.555 | 10.2682701203 | 5.405 | 8.185 | 4.788 | 641 | 6.31933747 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739222820 | 6.055 | 0 | 0.00 | 6.055 | 6.055 | 6.055 | 0 |
| 1738963620 | 6.055 | -0.18 | -2.89 | 6.055 | 6.055 | 6.055 | 590 |
| 1738877220 | 6.235 | -0.27 | -4.15 | 6.205 | 6.235 | 6.14 | 404 |
| 1738790820 | 6.505 | 0.04 | 0.70 | 6.54 | 6.58 | 6.4349999 | 3214 |
| 1738704420 | 6.46 | 0 | 0.00 | 6.46 | 6.46 | 6.46 | 0 |
| 1738618020 | 6.46 | -0.2 | -3.00 | 6.57 | 6.57 | 6.46 | 440 |
| 1738358820 | 6.66 | 0.16 | 2.38 | 6.66 | 6.66 | 6.66 | 75 |
| 1738272420 | 6.505 | 0 | 0.08 | 6.575 | 6.59 | 6.505 | 2300 |
| 1738186020 | 6.5 | 0.06 | 0.93 | 6.5 | 6.5 | 6.5 | 500 |
| 1738099620 | 6.44 | 0 | 0.00 | 6.44 | 6.44 | 6.44 | 0 |
| 1738013220 | 6.44 | 0.26 | 4.21 | 6.44 | 6.44 | 6.44 | 1 |
| 1737754020 | 6.18 | -0.02 | -0.24 | 6.3 | 6.3 | 6.18 | 550 |
| 1737667620 | 6.195 | 0.17 | 2.82 | 6.195 | 6.195 | 6.195 | 24 |
| 1737581220 | 6.025 | 0 | 0.00 | 6.025 | 6.025 | 6.025 | 0 |
| 1737494820 | 6.025 | 0 | 0.00 | 6.025 | 6.025 | 6.025 | 0 |
| 1737408420 | 6.025 | 0 | 0.00 | 6.025 | 6.025 | 6.025 | 0 |
| 1737149220 | 6.025 | 0 | 0.00 | 6.025 | 6.025 | 6.025 | 0 |
| 1737062820 | 6.025 | -0.08 | -1.31 | 6.025 | 6.025 | 6.025 | 1 |
| 1736976420 | 6.105 | 0.17 | 2.86 | 6.095 | 6.105 | 6.095 | 10 |
| 1736890020 | 5.9349999 | 0.16 | 2.77 | 5.9349999 | 5.9349999 | 5.9349999 | 20 |
| 1736803620 | 5.775 | 0 | 0.00 | 5.775 | 5.775 | 5.775 | 0 |
| 1736544420 | 5.775 | 0 | 0.00 | 5.775 | 5.775 | 5.775 | 0 |
| 1736458020 | 5.775 | 0 | 0.00 | 5.775 | 5.775 | 5.775 | 0 |
| 1736371620 | 5.775 | -0.15 | -2.45 | 5.765 | 5.775 | 5.765 | 2 |
| 1736285220 | 5.92 | -0.01 | -0.17 | 5.87 | 5.92 | 5.87 | 459 |
| 1736198820 | 5.93 | -0.04 | -0.67 | 5.93 | 5.93 | 5.93 | 350 |
| 1735939620 | 5.97 | -0.07 | -1.08 | 5.97 | 5.97 | 5.97 | 250 |
| 1735853220 | 6.035 | 0 | 0.00 | 6.035 | 6.035 | 6.035 | 0 |
| 1735594020 | 6.035 | 0.02 | 0.25 | 5.915 | 6.035 | 5.915 | 462 |
| 1735334820 | 6.0199999 | 0.31 | 5.43 | 6.0199999 | 6.0199999 | 6.0199999 | 20 |
| 1734989220 | 5.71 | 0.12 | 2.06 | 5.72 | 5.83 | 5.71 | 136 |
| 1734730020 | 5.595 | -0.07 | -1.15 | 5.58 | 5.595 | 5.58 | 878 |
| 1734643620 | 5.66 | 0 | 0.00 | 5.66 | 5.66 | 5.66 | 0 |
| 1734557220 | 5.66 | 0 | 0.00 | 5.66 | 5.66 | 5.66 | 0 |
| 1734470820 | 5.66 | -0.07 | -1.22 | 5.66 | 5.66 | 5.66 | 445 |
| 1734384420 | 5.73 | -0.05 | -0.87 | 5.79 | 5.79 | 5.73 | 65 |
| 1734125220 | 5.78 | 0 | 0.00 | 5.78 | 5.78 | 5.78 | 0 |
| 1734038820 | 5.78 | 0 | 0.00 | 5.78 | 5.78 | 5.78 | 0 |
| 1733952420 | 5.78 | 0.01 | 0.17 | 5.78 | 5.78 | 5.78 | 100 |
| 1733866020 | 5.7699999 | 0 | 0.00 | 5.7699999 | 5.7699999 | 5.7699999 | 0 |
| 1733779620 | 5.7699999 | -0.06 | -0.94 | 5.8949999 | 5.8949999 | 5.7699999 | 37 |
| 1733520420 | 5.825 | -0.1 | -1.69 | 5.82 | 5.825 | 5.82 | 808 |
| 1733434020 | 5.925 | -0.13 | -2.15 | 5.915 | 5.925 | 5.915 | 834 |
| 1733347620 | 6.055 | 0.2 | 3.42 | 6.055 | 6.055 | 6.055 | 500 |
| 1733261220 | 5.855 | 0 | 0.00 | 5.855 | 5.855 | 5.855 | 0 |
| 1733174820 | 5.855 | 0 | 0.00 | 5.855 | 5.855 | 5.855 | 0 |
| 1732915620 | 5.855 | -0.01 | -0.09 | 5.855 | 5.855 | 5.855 | 100 |
| 1732829220 | 5.86 | 0 | 0.00 | 5.86 | 5.86 | 5.86 | 0 |
| 1732742820 | 5.86 | -0.08 | -1.35 | 5.86 | 5.86 | 5.86 | 80 |
| 1732656420 | 5.94 | 0 | 0.00 | 5.94 | 5.94 | 5.94 | 0 |
| 1732570020 | 5.94 | 0.18 | 3.04 | 5.94 | 5.94 | 5.94 | 25 |
| 1732310760 | 5.765 | 0 | 0.00 | 5.765 | 5.765 | 5.765 | 0 |
| 1732224360 | 5.765 | 0 | 0.00 | 5.765 | 5.765 | 5.765 | 0 |
| 1732137960 | 5.765 | 0 | 0.00 | 5.765 | 5.765 | 5.765 | 0 |
| 1732051560 | 5.765 | 0 | 0.00 | 5.765 | 5.765 | 5.765 | 0 |
| 1731965160 | 5.765 | 0 | 0.00 | 5.765 | 5.765 | 5.765 | 0 |
| 1731705960 | 5.765 | 0.04 | 0.70 | 5.865 | 5.89 | 5.765 | 50 |
| 1731619560 | 5.725 | -0.03 | -0.52 | 5.725 | 5.725 | 5.725 | 150 |
| 1731533160 | 5.755 | -0.06 | -1.03 | 5.755 | 5.755 | 5.755 | 50 |
| 1731446820 | 5.815 | -0.09 | -1.52 | 5.9 | 5.9 | 5.815 | 846 |
| 1731360420 | 5.905 | -0.66 | -10.05 | 5.89 | 5.905 | 5.89 | 1222 |
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
