Premium
Kinsale Capital Group Inc (KCH)
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 | 15.1 | 3.71098550012 | 406.9 | 436.7 | 403.8 | 98 | 421.75995935 | DE |
| 4 | -24.2 | -5.42357687136 | 446.2 | 456.3 | 400.9 | 133 | 424.8359799 | DE |
| 12 | 16.7 | 4.12040463854 | 405.3 | 500.6 | 388.7 | 89 | 434.71510417 | DE |
| 26 | 80.10001 | 23.4279065056 | 341.89999 | 500.6 | 339 | 85 | 422.55946101 | DE |
| 52 | 52.4 | 14.1774891775 | 369.6 | 506.5 | 331.39999 | 90 | 398.63942282 | DE |
| 156 | 53.6 | 14.549402823 | 368.4 | 506.5 | 295.6 | 79 | 388.26291672 | DE |
| 260 | 53.6 | 14.549402823 | 368.4 | 506.5 | 295.6 | 79 | 388.26291672 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732310820 | 478.9 | 12.7 | 2.72 | 465.8 | 481.4 | 465.8 | 46 |
| 1732224420 | 466.2 | 16.2 | 3.60 | 452.6 | 467.5 | 452.6 | 32 |
| 1732138020 | 450 | 11.7 | 2.67 | 444.1 | 455.5 | 444.1 | 21 |
| 1732051620 | 438.3 | 4.2 | 0.97 | 439.8 | 439.8 | 434 | 49 |
| 1731965220 | 434.1 | -12.6 | -2.82 | 437.9 | 438.9 | 434.1 | 34 |
| 1731705960 | 446.7 | -5.3 | -1.17 | 448 | 448.4 | 446.7 | 16 |
| 1731619560 | 452 | 3.1 | 0.69 | 452 | 452 | 452 | 86 |
| 1731533160 | 448.9 | 2.8 | 0.63 | 443.3 | 450.1 | 443.3 | 89 |
| 1731446820 | 446.1 | -5.4 | -1.20 | 449.6 | 460 | 445.5 | 246 |
| 1731360420 | 451.5 | 26.6 | 6.26 | 429.6 | 451.5 | 427.7 | 147 |
| 1731101220 | 424.9 | 6.9 | 1.65 | 413.6 | 427.3 | 413.6 | 52 |
| 1731014760 | 418 | 3 | 0.72 | 422.4 | 422.4 | 412.2 | 50 |
| 1730928360 | 415 | 23.4 | 5.98 | 403.4 | 417.3 | 392.3 | 217 |
| 1730841960 | 391.6 | 2.9 | 0.75 | 391.7 | 391.7 | 390.7 | 38 |
| 1730755560 | 388.7 | -4.8 | -1.22 | 391.9 | 391.9 | 388.7 | 49 |
| 1730496360 | 393.5 | -0.5 | -0.13 | 397.1 | 397.8 | 393.5 | 64 |
| 1730409960 | 394 | -2.1 | -0.53 | 395.4 | 396.1 | 389.9 | 27 |
| 1730323560 | 396.1 | -5.6 | -1.39 | 397.9 | 402.4 | 396 | 131 |
| 1730237160 | 401.7 | -3.4 | -0.84 | 402.1 | 406.9 | 397.4 | 113 |
| 1730150760 | 405.1 | 2.1 | 0.52 | 405.3 | 413 | 403.2 | 329 |
| 1729888020 | 403 | -21.2 | -5.00 | 430.1 | 433 | 386.1 | 344 |
| 1729801560 | 424.2 | 1.9 | 0.45 | 422.2 | 424.2 | 422.2 | 34 |
| 1729715160 | 422.3 | -6.3 | -1.47 | 426.2 | 426.4 | 422.3 | 52 |
| 1729628760 | 428.6 | -6.9 | -1.58 | 428.6 | 428.6 | 428.6 | 8 |
| 1729542360 | 435.5 | -0.5 | -0.11 | 437.7 | 437.7 | 433.1 | 78 |
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
