Premium
Kinsale Capital Group Inc (KCH)
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 | -53.7 | -11.5907619253 | 463.3 | 464.5 | 408 | 142 | 424.17588152 | DE |
| 4 | -0.9 | -0.219244823386 | 410.5 | 481.5 | 408 | 84 | 437.16785927 | DE |
| 12 | -82.1 | -16.697173073 | 491.7 | 500.6 | 400.9 | 93 | 435.69027505 | DE |
| 26 | -19.9 | -4.63329452852 | 429.5 | 500.6 | 386.1 | 80 | 429.95189557 | DE |
| 52 | -49.8 | -10.8402263822 | 459.4 | 506.5 | 331.39999 | 94 | 401.53812431 | DE |
| 156 | 41.2 | 11.1834961998 | 368.4 | 506.5 | 295.6 | 81 | 391.47862172 | DE |
| 260 | 41.2 | 11.1834961998 | 368.4 | 506.5 | 295.6 | 81 | 391.47862172 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740173220 | 409.9 | -12.4 | -2.94 | 419.7 | 424.8 | 408 | 84 |
| 1740086820 | 422.3 | -2.7 | -0.64 | 421.1 | 426 | 410 | 160 |
| 1740000420 | 425 | 4 | 0.95 | 423.3 | 429.2 | 423.3 | 35 |
| 1739914020 | 421 | -10.9 | -2.52 | 428.3 | 431 | 421 | 136 |
| 1739827620 | 431.9 | 6.5 | 1.53 | 430.9 | 431.9 | 426.6 | 37 |
| 1739568420 | 425.4 | -35.8 | -7.76 | 463.3 | 464.5 | 417.9 | 341 |
| 1739482020 | 461.2 | 2.9 | 0.63 | 457.1 | 461.2 | 457.1 | 27 |
| 1739395620 | 458.3 | -2.3 | -0.50 | 458.9 | 463 | 456.2 | 76 |
| 1739309220 | 460.6 | -9.3 | -1.98 | 470.6 | 470.6 | 457.3 | 44 |
| 1739222820 | 469.9 | -2 | -0.42 | 473 | 474.8 | 465.8 | 129 |
| 1738963620 | 471.9 | 2 | 0.43 | 478.2 | 481.5 | 471.9 | 55 |
| 1738877220 | 469.9 | 5.8 | 1.25 | 471.5 | 471.5 | 467 | 52 |
| 1738790820 | 464.1 | 22.3 | 5.05 | 441 | 464.9 | 435.9 | 139 |
| 1738704420 | 441.8 | 7.2 | 1.66 | 438.6 | 441.8 | 432.6 | 13 |
| 1738618020 | 434.6 | 14.5 | 3.45 | 423.5 | 435.4 | 421.9 | 85 |
| 1738358820 | 420.1 | -2.2 | -0.52 | 423.7 | 427.8 | 420.1 | 85 |
| 1738272420 | 422.3 | -4.6 | -1.08 | 427.5 | 427.5 | 421.6 | 24 |
| 1738186020 | 426.9 | 0.8 | 0.19 | 427.5 | 427.6 | 426.9 | 28 |
| 1738099620 | 426.1 | 3.2 | 0.76 | 428.3 | 438 | 426.1 | 122 |
| 1738013220 | 422.9 | 11.3 | 2.75 | 412.4 | 422.9 | 411.5 | 20 |
| 1737754020 | 411.6 | -5.3 | -1.27 | 410.5 | 413.6 | 408.8 | 69 |
| 1737667620 | 416.9 | -6.7 | -1.58 | 424.4 | 424.7 | 401 | 119 |
| 1737581220 | 423.6 | 4.5 | 1.07 | 423.5 | 424.7 | 419.9 | 72 |
| 1737494820 | 419.1 | -5.9 | -1.39 | 426.2 | 428.9 | 419.1 | 379 |
| 1737408420 | 425 | -7.8 | -1.80 | 425.5 | 425.5 | 423 | 78 |
| 1737149220 | 432.8 | 5.3 | 1.24 | 428.8 | 436.7 | 428.8 | 125 |
| 1737062820 | 427.5 | 6.9 | 1.64 | 421.7 | 434 | 421.4 | 130 |
| 1736976420 | 420.6 | 9.3 | 2.26 | 419.5 | 428.7 | 416.7 | 83 |
| 1736890020 | 411.3 | 3.3 | 0.81 | 405.2 | 413.7 | 405.2 | 27 |
| 1736803620 | 408 | 1 | 0.25 | 406.9 | 408.2 | 403.8 | 127 |
| 1736544420 | 407 | -7 | -1.69 | 411 | 411 | 402.1 | 149 |
| 1736458020 | 414 | 6.5 | 1.60 | 411.2 | 414 | 410.9 | 41 |
| 1736371620 | 407.5 | 1.9 | 0.47 | 409.1 | 410.7 | 402.1 | 114 |
| 1736285220 | 405.6 | -1.7 | -0.42 | 402.5 | 413.1 | 402.5 | 139 |
| 1736198820 | 407.3 | -11.9 | -2.84 | 418.3 | 418.3 | 400.9 | 136 |
| 1735939620 | 419.2 | -24.1 | -5.44 | 445.1 | 445.1 | 410 | 340 |
| 1735853220 | 443.3 | -7.6 | -1.69 | 451.9 | 456.3 | 443.3 | 212 |
| 1735594020 | 450.9 | -1.8 | -0.40 | 453.5 | 454.4 | 450.9 | 154 |
| 1735334820 | 452.7 | 5.6 | 1.25 | 454.7 | 455.8 | 447.6 | 160 |
| 1734989220 | 447.1 | -1.3 | -0.29 | 446.2 | 450.8 | 445.4 | 53 |
| 1734730020 | 448.4 | -3.6 | -0.80 | 449.6 | 450.6 | 448 | 46 |
| 1734643620 | 452 | 2.6 | 0.58 | 452 | 452 | 448 | 52 |
| 1734557220 | 449.4 | -16.3 | -3.50 | 471 | 471 | 449.4 | 37 |
| 1734470820 | 465.7 | -13.1 | -2.74 | 474.4 | 478.9 | 465.7 | 100 |
| 1734384420 | 478.8 | -4.5 | -0.93 | 484.8 | 484.8 | 478.8 | 39 |
| 1734125220 | 483.3 | -1.4 | -0.29 | 486.9 | 486.9 | 483.3 | 4 |
| 1734038820 | 484.7 | 6.7 | 1.40 | 488.3 | 490.6 | 481.5 | 51 |
| 1733952420 | 478 | 1.3 | 0.27 | 480.9 | 480.9 | 478 | 2 |
| 1733866020 | 476.7 | -19.9 | -4.01 | 492.5 | 492.5 | 476.7 | 81 |
| 1733779620 | 496.6 | 16.2 | 3.37 | 500.6 | 500.6 | 492.3 | 44 |
| 1733520420 | 480.4 | 5.5 | 1.16 | 473.5 | 480.4 | 473 | 102 |
| 1733434020 | 474.9 | 2.3 | 0.49 | 474.9 | 476.7 | 474.5 | 100 |
| 1733347620 | 472.6 | -0.6 | -0.13 | 469 | 472.6 | 467.4 | 12 |
| 1733261220 | 473.2 | -8.8 | -1.83 | 472.7 | 473.2 | 472.7 | 2 |
| 1733174820 | 482 | -5.7 | -1.17 | 482.1 | 488.6 | 482 | 71 |
| 1732915620 | 487.7 | -4.3 | -0.87 | 491.7 | 491.7 | 484 | 32 |
| 1732829220 | 492 | 2 | 0.41 | 491.5 | 492.1 | 491.5 | 8 |
| 1732742820 | 490 | 0 | 0.00 | 490 | 490 | 490 | 0 |
| 1732656420 | 490 | 9.6 | 2.00 | 480.5 | 490 | 480.5 | 45 |
| 1732570020 | 480.4 | 1.5 | 0.31 | 479 | 485.3 | 478 | 146 |
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
