Premium
KBC Groep NV (KDB)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.7 | 7.35673722251 | 77.48 | 83.18 | 77.4 | 249 | 81.82607717 | DE |
| 4 | 7.98 | 10.6117021277 | 75.2 | 83.18 | 72.26 | 165 | 77.53329091 | DE |
| 12 | 15.04 | 22.0722042853 | 68.14 | 83.18 | 67.319999 | 197 | 74.06729219 | DE |
| 26 | 13.42 | 19.2373853211 | 69.76 | 83.18 | 66.4 | 196 | 71.3879207 | DE |
| 52 | 20.18 | 32.0317460317 | 63 | 83.18 | 61.92 | 249 | 69.27765422 | DE |
| 156 | 22.38 | 36.8092105263 | 60.8 | 83.18 | 49.5 | 363 | 62.23574078 | DE |
| 260 | 22.38 | 36.8092105263 | 60.8 | 83.18 | 49.5 | 363 | 62.23574078 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739914020 | 82.7 | 0.66 | 0.80 | 82.2 | 82.7 | 82.12 | 348 |
| 1739827620 | 82.04 | 0 | 0.00 | 81.98 | 82.76 | 81.959999 | 303 |
| 1739568420 | 82.04 | 0.2 | 0.24 | 81.84 | 82.38 | 81.819999 | 146 |
| 1739482020 | 81.84 | 2.54 | 3.20 | 80.88 | 82.14 | 80.88 | 287 |
| 1739395620 | 79.3 | 1.94 | 2.51 | 77.48 | 79.3 | 77.4 | 160 |
| 1739309220 | 77.36 | 1 | 1.31 | 76.16 | 77.36 | 76.12 | 47 |
| 1739222820 | 76.36 | 0.32 | 0.42 | 76.38 | 76.4 | 76.239999 | 39 |
| 1738963620 | 76.04 | 0.24 | 0.32 | 75.819999 | 76.16 | 75.819999 | 111 |
| 1738877220 | 75.8 | 3.16 | 4.35 | 73.26 | 75.98 | 73.26 | 383 |
| 1738790820 | 72.64 | -0.46 | -0.63 | 72.62 | 73.28 | 72.62 | 117 |
| 1738704420 | 73.099999 | -0.34 | -0.46 | 72.8 | 73.099999 | 72.8 | 7 |
| 1738618020 | 73.44 | -0.64 | -0.86 | 72.26 | 73.52 | 72.26 | 21 |
| 1738358820 | 74.08 | -0.78 | -1.04 | 74.739999 | 74.819999 | 74.08 | 144 |
| 1738272420 | 74.86 | -0.38 | -0.51 | 75.56 | 75.56 | 74.86 | 157 |
| 1738186020 | 75.239999 | -0.12 | -0.16 | 75.84 | 75.88 | 75.02 | 254 |
| 1738099620 | 75.36 | 0.46 | 0.61 | 74.94 | 75.36 | 74.94 | 2 |
| 1738013220 | 74.9 | -0.08 | -0.11 | 73.98 | 74.92 | 73.9 | 389 |
| 1737754020 | 74.98 | 0.58 | 0.78 | 74.599999 | 75.02 | 74.599999 | 148 |
| 1737667620 | 74.4 | 1.72 | 2.37 | 72.8 | 74.4 | 72.8 | 185 |
| 1737581220 | 72.68 | -2.52 | -3.35 | 75.2 | 75.2 | 72.68 | 58 |
| 1737494820 | 75.2 | 1.52 | 2.06 | 73.48 | 75.2 | 73.48 | 109 |
| 1737408420 | 73.68 | 0.52 | 0.71 | 73.2 | 73.68 | 73.2 | 17 |
| 1737149220 | 73.16 | -0.36 | -0.49 | 73.42 | 73.58 | 73.099999 | 163 |
| 1737062820 | 73.52 | -0.22 | -0.30 | 74.18 | 74.28 | 73.48 | 7 |
| 1736976420 | 73.739999 | 0.6 | 0.82 | 73.12 | 73.739999 | 72.88 | 109 |
| 1736890020 | 73.14 | 0.48 | 0.66 | 72.78 | 73.16 | 72.78 | 687 |
| 1736803620 | 72.66 | -0.78 | -1.06 | 73.02 | 73.02 | 71.64 | 682 |
| 1736544420 | 73.44 | -1.26 | -1.69 | 74.66 | 74.66 | 73.34 | 339 |
| 1736458020 | 74.7 | -0.48 | -0.64 | 75.02 | 75.08 | 74.7 | 62 |
| 1736371620 | 75.18 | -0.28 | -0.37 | 75.4 | 75.52 | 74.739999 | 68 |
| 1736285220 | 75.459999 | -0.1 | -0.13 | 75.18 | 75.7 | 75.14 | 71 |
| 1736198820 | 75.56 | 1.18 | 1.59 | 74.78 | 75.64 | 74.66 | 203 |
| 1735939620 | 74.38 | 0.36 | 0.49 | 74.28 | 74.66 | 74.28 | 72 |
| 1735853220 | 74.02 | -0.32 | -0.43 | 74.14 | 75.319999 | 73.88 | 97 |
| 1735594020 | 74.34 | 0.2 | 0.27 | 73.98 | 74.42 | 73.92 | 283 |
| 1735334820 | 74.14 | 0.64 | 0.87 | 73.7 | 74.2 | 72.62 | 318 |
| 1734989220 | 73.5 | 0.28 | 0.38 | 73.2 | 73.5 | 73.02 | 177 |
| 1734730020 | 73.22 | -0.36 | -0.49 | 73.4 | 73.4 | 72.68 | 429 |
| 1734643620 | 73.58 | -0.1 | -0.14 | 72.5 | 73.66 | 72.5 | 131 |
| 1734557220 | 73.68 | 0.68 | 0.93 | 73.06 | 73.68 | 72.819999 | 427 |
| 1734470820 | 73 | 0.02 | 0.03 | 72.66 | 73.08 | 72.66 | 95 |
| 1734384420 | 72.98 | -0.24 | -0.33 | 73.14 | 73.319999 | 72.599999 | 141 |
| 1734125220 | 73.22 | 2.04 | 2.87 | 71.78 | 74.06 | 71.72 | 950 |
| 1734038820 | 71.18 | 0.3 | 0.42 | 70.98 | 71.3 | 70.98 | 33 |
| 1733952420 | 70.88 | -0.3 | -0.42 | 71.459999 | 71.5 | 70.88 | 46 |
| 1733866020 | 71.18 | 0.04 | 0.06 | 70.8 | 71.34 | 70.8 | 15 |
| 1733779620 | 71.14 | 1.22 | 1.74 | 69.88 | 71.14 | 69.819999 | 23 |
| 1733520420 | 69.92 | 0 | 0.00 | 69.92 | 69.92 | 69.92 | 0 |
| 1733434020 | 69.92 | 0.72 | 1.04 | 69.099999 | 69.92 | 69.099999 | 5 |
| 1733347620 | 69.2 | -0.46 | -0.66 | 69.86 | 69.88 | 69.2 | 6 |
| 1733261220 | 69.66 | 0.54 | 0.78 | 69.88 | 70.2 | 69.66 | 8 |
| 1733174820 | 69.12 | 0.82 | 1.20 | 67.94 | 69.239999 | 67.94 | 1221 |
| 1732915620 | 68.3 | 0.1 | 0.15 | 67.94 | 68.3 | 67.9 | 160 |
| 1732829220 | 68.2 | 0.58 | 0.86 | 67.64 | 68.2 | 67.64 | 7 |
| 1732742820 | 67.62 | -0.4 | -0.59 | 68.14 | 68.14 | 67.319999 | 158 |
| 1732656420 | 68.02 | -0.98 | -1.42 | 68.2 | 68.2 | 67.8 | 164 |
| 1732570020 | 69 | 0.7 | 1.02 | 68.959999 | 69.06 | 68.88 | 193 |
| 1732310820 | 68.3 | -1.46 | -2.09 | 69.76 | 69.76 | 68.3 | 48 |
| 1732224420 | 69.76 | 0.1 | 0.14 | 69.38 | 69.8 | 69.38 | 135 |
| 1732138020 | 69.66 | -0.8 | -1.14 | 70.8 | 70.819999 | 69.599999 | 6 |
| 1732051620 | 70.459999 | -1.12 | -1.56 | 71.959999 | 71.959999 | 69.78 | 140 |
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
