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 | -15.6 | -3.17395727365 | 491.5 | 492.1 | 472.7 | 28 | 484.16637168 | DE |
| 4 | 72.5 | 17.9722359941 | 403.4 | 492.1 | 392.3 | 73 | 449.72303816 | DE |
| 12 | 56 | 13.3365086925 | 419.9 | 492.1 | 386.1 | 71 | 424.0745226 | DE |
| 26 | 121.8 | 34.3970629766 | 354.1 | 492.1 | 339 | 94 | 397.01897979 | DE |
| 52 | 167.9 | 54.512987013 | 308 | 506.5 | 295.6 | 83 | 388.62479722 | DE |
| 156 | 107.5 | 29.1802388708 | 368.4 | 506.5 | 295.6 | 78 | 383.04744015 | DE |
| 260 | 107.5 | 29.1802388708 | 368.4 | 506.5 | 295.6 | 78 | 383.04744015 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729283160 | 436 | -4 | -0.91 | 439.1 | 439.1 | 434.4 | 63 |
| 1729196760 | 440 | 12 | 2.80 | 434.5 | 440 | 434.5 | 34 |
| 1729110360 | 428 | -4.1 | -0.95 | 428.1 | 428.1 | 428 | 7 |
| 1729023960 | 432.1 | 0.6 | 0.14 | 432.1 | 436.4 | 432.1 | 60 |
| 1728937620 | 431.5 | -2.9 | -0.67 | 431.7 | 434.9 | 431.5 | 73 |
| 1728678360 | 434.4 | 11.9 | 2.82 | 434.4 | 434.4 | 434.4 | 4 |
| 1728591960 | 422.5 | -1.3 | -0.31 | 431.1 | 431.1 | 422.5 | 31 |
| 1728505560 | 423.8 | 0 | 0.00 | 423.8 | 423.8 | 423.8 | 0 |
| 1728419160 | 423.8 | 16 | 3.92 | 409.7 | 425.1 | 409.4 | 26 |
| 1728332760 | 407.8 | -31.3 | -7.13 | 444.8 | 444.9 | 407.7 | 155 |
| 1728073560 | 439.1 | 0.9 | 0.21 | 435.6 | 442.9 | 435.6 | 109 |
| 1727987220 | 438.2 | 12.1 | 2.84 | 431.9 | 438.5 | 431.3 | 39 |
| 1727900820 | 426.1 | 1.1 | 0.26 | 430.4 | 430.5 | 426.1 | 26 |
| 1727814420 | 425 | 7.5 | 1.80 | 419.9 | 425 | 416.2 | 57 |
| 1727728020 | 417.5 | 6.3 | 1.53 | 413 | 417.5 | 410.2 | 58 |
| 1727468760 | 411.2 | 8.2 | 2.03 | 404.6 | 412.3 | 404.6 | 31 |
| 1727382360 | 403 | -1 | -0.25 | 402.4 | 404.5 | 400.1 | 64 |
| 1727295960 | 404 | 1.2 | 0.30 | 401.9 | 404 | 401 | 112 |
| 1727209560 | 402.8 | -14.1 | -3.38 | 414.5 | 419.3 | 402.8 | 91 |
| 1727123160 | 416.9 | 8.6 | 2.11 | 402.4 | 417.5 | 402.4 | 58 |
| 1726864020 | 408.3 | 5.6 | 1.39 | 404.8 | 408.3 | 404.8 | 28 |
| 1726777560 | 402.7 | -9.2 | -2.23 | 408.1 | 413.6 | 401.1 | 140 |
| 1726691220 | 411.9 | 7.4 | 1.83 | 411.9 | 411.9 | 411.9 | 3 |
| 1726604760 | 404.5 | -5.8 | -1.41 | 405.4 | 406 | 404.5 | 56 |
| 1726518420 | 410.3 | -6 | -1.44 | 419.9 | 419.9 | 410.3 | 30 |
| 1726259160 | 416.3 | 6.1 | 1.49 | 414.6 | 421.6 | 414.6 | 57 |
| 1726172760 | 410.2 | 0.7 | 0.17 | 416.5 | 416.5 | 410.2 | 20 |
| 1726086360 | 409.5 | -9.5 | -2.27 | 419.9 | 419.9 | 409.5 | 49 |
| 1725999960 | 419 | -3.2 | -0.76 | 420 | 421 | 419 | 8 |
| 1725913620 | 422.2 | 7.6 | 1.83 | 415.2 | 422.2 | 413.9 | 122 |
| 1725654360 | 414.6 | -4.8 | -1.14 | 419 | 423.3 | 414.6 | 52 |
| 1725567960 | 419.4 | -10.6 | -2.47 | 420.1 | 420.1 | 419.4 | 33 |
| 1725481560 | 430 | 0.4 | 0.09 | 430.2 | 433.9 | 425.8 | 90 |
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
