Premium
KBC Groep NV (KDB)
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 | -1.9 | -1.55355682747 | 122.3 | 122.3 | 117.3 | 226 | 120.29393805 | DE |
| 4 | 7.3 | 6.45446507515 | 113.1 | 122.3 | 112.85 | 282 | 118.43727868 | DE |
| 12 | 3.6 | 3.08219178082 | 116.8 | 122.3 | 107 | 293 | 114.77318845 | DE |
| 26 | 5.7 | 4.96948561465 | 114.7 | 124.45 | 99.86 | 365 | 113.86464283 | DE |
| 52 | 29 | 31.7286652079 | 91.4 | 124.45 | 87.2 | 320 | 108.73762343 | DE |
| 156 | 59.6 | 98.0263157895 | 60.8 | 124.45 | 49.5 | 364 | 80.28254092 | DE |
| 260 | 59.6 | 98.0263157895 | 60.8 | 124.45 | 49.5 | 364 | 80.28254092 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783715100 | 120.25 | 0.75 | 0.63 | 119.2 | 120.45 | 119.2 | 136 |
| 1783628700 | 119.5 | 0.9 | 0.76 | 118.6 | 119.95 | 118.6 | 313 |
| 1783542300 | 118.6 | -2.85 | -2.35 | 120.6 | 120.6 | 117.3 | 183 |
| 1783455900 | 121.45 | 0.05 | 0.04 | 120.95 | 122 | 120.95 | 185 |
| 1783369500 | 121.4 | 0.8 | 0.66 | 120.7 | 121.4 | 120.65 | 259 |
| 1783110300 | 120.6 | -0.55 | -0.45 | 122.3 | 122.3 | 120.2 | 190 |
| 1783023900 | 121.15 | 1.45 | 1.21 | 119.9 | 121.75 | 119.6 | 205 |
| 1782937500 | 119.7 | 0.35 | 0.29 | 119.1 | 120 | 118.5 | 197 |
| 1782851100 | 119.35 | 1.2 | 1.02 | 118.5 | 119.4 | 118.05 | 270 |
| 1782764700 | 118.15 | 1.35 | 1.16 | 117.55 | 118.15 | 116.8 | 95 |
| 1782505500 | 116.8 | -1.15 | -0.97 | 117.4 | 117.55 | 116.8 | 175 |
| 1782419100 | 117.95 | 1.05 | 0.90 | 117.25 | 118.1 | 117 | 49 |
| 1782332700 | 116.9 | -1.55 | -1.31 | 118.5 | 118.65 | 116.85 | 380 |
| 1782246300 | 118.45 | -2.9 | -2.39 | 119.75 | 119.75 | 118.45 | 321 |
| 1782159900 | 121.35 | 1.85 | 1.55 | 120.45 | 121.35 | 119.7 | 183 |
| 1781900700 | 119.5 | 0.4 | 0.34 | 118.95 | 120.1 | 118.95 | 445 |
| 1781814300 | 119.1 | -1.65 | -1.37 | 120.05 | 120.05 | 118.6 | 266 |
| 1781727900 | 120.75 | 2.15 | 1.81 | 118.6 | 120.75 | 117.65 | 338 |
| 1781641500 | 118.6 | 3.15 | 2.73 | 115.8 | 118.6 | 115.45 | 265 |
| 1781555100 | 115.45 | 0.5 | 0.43 | 116.55 | 119.2 | 115.3 | 792 |
| 1781295900 | 114.95 | 2.1 | 1.86 | 113.1 | 115.25 | 112.85 | 537 |
| 1781209500 | 112.85 | 2.5 | 2.27 | 110.4 | 113.25 | 110.4 | 577 |
| 1781123100 | 110.35 | -1.35 | -1.21 | 111.45 | 111.45 | 110.35 | 105 |
| 1781036700 | 111.7 | -0.1 | -0.09 | 113.1 | 113.2 | 111.05 | 152 |
| 1780950300 | 111.8 | 0.15 | 0.13 | 111.75 | 114.15 | 110.55 | 306 |
| 1780691100 | 111.65 | -1.3 | -1.15 | 112.4 | 113.8 | 111.65 | 180 |
| 1780604700 | 112.95 | 1.2 | 1.07 | 110.65 | 112.95 | 110.45 | 56 |
| 1780518300 | 111.75 | -0.9 | -0.80 | 112.65 | 112.65 | 111.55 | 598 |
| 1780431900 | 112.65 | -0.65 | -0.57 | 114.05 | 114.4 | 112.4 | 153 |
| 1780345500 | 113.3 | -0.45 | -0.40 | 114.15 | 114.15 | 113 | 139 |
| 1780086300 | 113.75 | 0.55 | 0.49 | 113.5 | 114.85 | 113.5 | 292 |
| 1779999900 | 113.2 | -0.9 | -0.79 | 113.3 | 113.65 | 113.2 | 118 |
| 1779913500 | 114.1 | -0.15 | -0.13 | 114.35 | 114.6 | 113.9 | 95 |
| 1779827100 | 114.25 | -0.55 | -0.48 | 114.3 | 114.9 | 113.85 | 410 |
| 1779740700 | 114.8 | 2.6 | 2.32 | 113.85 | 115.05 | 113.8 | 143 |
| 1779481500 | 112.2 | 0.55 | 0.49 | 112 | 112.4 | 111.6 | 724 |
| 1779395100 | 111.65 | 1.3 | 1.18 | 110.15 | 111.65 | 110.05 | 421 |
| 1779308700 | 110.35 | 1.3 | 1.19 | 108.45 | 112 | 108.4 | 218 |
| 1779222300 | 109.05 | 0.45 | 0.41 | 109.7 | 109.7 | 108.75 | 318 |
| 1779135900 | 108.6 | -2.75 | -2.47 | 107 | 111 | 107 | 338 |
| 1778876700 | 111.35 | -2.25 | -1.98 | 112.2 | 112.7 | 111.35 | 335 |
| 1778790300 | 113.6 | 0.45 | 0.40 | 113.4 | 114.1 | 113.4 | 137 |
| 1778703900 | 113.15 | 0.8 | 0.71 | 112.9 | 114.15 | 112.15 | 533 |
| 1778617500 | 112.35 | -3.75 | -3.23 | 114 | 115.45 | 111.1 | 935 |
| 1778531100 | 116.1 | 1.1 | 0.96 | 114.65 | 116.6 | 114.5 | 241 |
| 1778271900 | 115 | 1.15 | 1.01 | 114 | 115.4 | 114 | 235 |
| 1778185500 | 113.85 | -2.45 | -2.11 | 116.5 | 117.2 | 113.85 | 431 |
| 1778099100 | 116.3 | 4.65 | 4.16 | 112.6 | 117.15 | 112.6 | 565 |
| 1778012700 | 111.65 | 1 | 0.90 | 110.95 | 112.8 | 110.35 | 105 |
| 1777926300 | 110.65 | -2.35 | -2.08 | 113.15 | 113.6 | 110.4 | 430 |
| 1777580700 | 113 | 0.45 | 0.40 | 112.1 | 113 | 111.4 | 186 |
| 1777494300 | 112.55 | -0.2 | -0.18 | 113.85 | 113.95 | 112.55 | 216 |
| 1777407900 | 112.75 | -0.25 | -0.22 | 112.75 | 113.6 | 112.7 | 72 |
| 1777321500 | 113 | -0.8 | -0.70 | 113.35 | 113.8 | 112.4 | 108 |
| 1777062300 | 113.8 | 1.05 | 0.93 | 113.7 | 114.3 | 113.05 | 732 |
| 1776975900 | 112.75 | -2.7 | -2.34 | 114.55 | 114.85 | 112.75 | 291 |
| 1776889500 | 115.45 | -1.8 | -1.54 | 117.8 | 118.3 | 115.45 | 119 |
| 1776803100 | 117.25 | -1.35 | -1.14 | 118.7 | 119.35 | 117.25 | 312 |
| 1776716700 | 118.6 | -1.25 | -1.04 | 118.2 | 119.05 | 118.05 | 145 |
| 1776457500 | 119.85 | 2.8 | 2.39 | 116.8 | 120 | 116.8 | 159 |
| 1776371100 | 117.05 | -0.75 | -0.64 | 118.5 | 118.5 | 116.2 | 268 |
| 1776284700 | 117.8 | 0.3 | 0.26 | 117.25 | 117.8 | 116.9 | 204 |
| 1776198300 | 117.5 | 1.2 | 1.03 | 116.2 | 117.55 | 116.2 | 163 |
| 1776111900 | 116.3 | 2.05 | 1.79 | 113.2 | 116.3 | 112.9 | 354 |
| 1775852700 | 114.25 | 0 | 0.00 | 114 | 115.2 | 114 | 68 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
