Premium
Kesko Oyj (KEK)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739395620 | 17.274999 | -0.2 | -1.14 | 17.48 | 17.505 | 17.25 | 714 |
| 1739309220 | 17.475 | -0.04 | -0.20 | 17.45 | 17.61 | 17.399999 | 51425 |
| 1739222820 | 17.51 | -0.01 | -0.03 | 17.579999 | 17.579999 | 17.51 | 226 |
| 1738963620 | 17.515 | -0.11 | -0.62 | 17.66 | 17.66 | 17.5 | 918 |
| 1738877220 | 17.625 | 0.14 | 0.77 | 17.67 | 17.715 | 17.545 | 2571 |
| 1738790820 | 17.489999 | -0.91 | -4.95 | 17.555 | 17.755 | 17.255 | 2177 |
| 1738704420 | 18.399999 | 0.13 | 0.71 | 18.46 | 18.46 | 18.399999 | 508 |
| 1738618020 | 18.27 | -0.2 | -1.08 | 18.235 | 18.27 | 18.175 | 432 |
| 1738358820 | 18.47 | 0 | 0.00 | 18.454999 | 18.47 | 18.454999 | 474 |
| 1738272420 | 18.47 | -0.07 | -0.35 | 18.47 | 18.47 | 18.47 | 497 |
| 1738186020 | 18.535 | 0.02 | 0.08 | 18.635 | 18.635 | 18.475 | 447 |
| 1738099620 | 18.52 | 0.5 | 2.77 | 18.059999 | 18.52 | 18.059999 | 2520 |
| 1738013220 | 18.02 | 0.09 | 0.47 | 18.03 | 18.03 | 18.02 | 69 |
| 1737754020 | 17.934999 | -0.17 | -0.91 | 17.954999 | 17.954999 | 17.885 | 633 |
| 1737667620 | 18.1 | 0.25 | 1.40 | 18.05 | 18.1 | 17.95 | 249 |
| 1737581220 | 17.85 | -0.03 | -0.14 | 18.01 | 18.01 | 17.85 | 225 |
| 1737494820 | 17.875 | 0.07 | 0.42 | 17.77 | 17.875 | 17.77 | 980 |
| 1737408420 | 17.8 | -0.08 | -0.42 | 17.89 | 17.89 | 17.8 | 410 |
| 1737149220 | 17.875 | 0.28 | 1.59 | 17.78 | 17.875 | 17.774999 | 209 |
| 1737062820 | 17.595 | 0.11 | 0.66 | 17.595 | 17.595 | 17.595 | 2083 |
| 1736976420 | 17.48 | -0.07 | -0.40 | 17.48 | 17.5 | 17.47 | 324 |
| 1736890020 | 17.55 | 0 | 0.00 | 17.55 | 17.55 | 17.55 | 0 |
| 1736803620 | 17.55 | -0.2 | -1.13 | 17.45 | 17.55 | 17.38 | 1478 |
| 1736544420 | 17.75 | -0.04 | -0.22 | 17.745 | 17.75 | 17.725 | 289 |
| 1736458020 | 17.79 | -0.1 | -0.56 | 17.8 | 17.8 | 17.79 | 1233 |
| 1736371620 | 17.89 | -0.21 | -1.16 | 18.045 | 18.045 | 17.89 | 1216 |
| 1736285220 | 18.1 | -0.42 | -2.29 | 18.105 | 18.105 | 18.1 | 14 |
| 1736198820 | 18.524999 | 0.42 | 2.35 | 18.395 | 18.524999 | 18.395 | 1129 |
| 1735939620 | 18.1 | -0.3 | -1.60 | 18.114999 | 18.114999 | 18.1 | 59 |
| 1735853220 | 18.395 | 0.2 | 1.07 | 18.405 | 18.405 | 18.305 | 413 |
| 1735594020 | 18.2 | -0.12 | -0.63 | 18.25 | 18.255 | 18.2 | 785 |
| 1735334820 | 18.315 | 0.16 | 0.88 | 18.059999 | 18.315 | 18.059999 | 1345 |
| 1734989220 | 18.155 | -0.05 | -0.25 | 18.024999 | 18.155 | 18.02 | 173 |
| 1734730020 | 18.2 | 0.17 | 0.94 | 18.03 | 18.2 | 18.03 | 1171 |
| 1734643620 | 18.03 | 0.03 | 0.17 | 18.005 | 18.03 | 18.005 | 153 |
| 1734557220 | 18 | -0.14 | -0.74 | 18.245 | 18.245 | 18 | 341 |
| 1734470820 | 18.135 | -0.22 | -1.17 | 18.295 | 18.295 | 18.114999 | 796 |
| 1734384420 | 18.35 | -0.77 | -4.03 | 19.12 | 19.12 | 18.3 | 1781 |
| 1734125220 | 19.12 | 0.12 | 0.61 | 19.12 | 19.12 | 19.12 | 790 |
| 1734038820 | 19.005 | 0 | 0.00 | 19.005 | 19.005 | 19.005 | 0 |
| 1733952420 | 19.005 | -0.01 | -0.03 | 19.005 | 19.005 | 19.005 | 280 |
| 1733866020 | 19.01 | 0 | 0.00 | 19.024999 | 19.1 | 19.01 | 481 |
| 1733779620 | 19.01 | -0.13 | -0.65 | 19.165 | 19.165 | 19.01 | 1084 |
| 1733520420 | 19.135 | 0.1 | 0.53 | 19.135 | 19.135 | 19.135 | 1 |
| 1733434020 | 19.035 | -0.07 | -0.34 | 19.035 | 19.035 | 19.035 | 175 |
| 1733347620 | 19.1 | 0.04 | 0.21 | 19.02 | 19.1 | 19.02 | 460 |
| 1733261220 | 19.059999 | 0.11 | 0.58 | 18.95 | 19.059999 | 18.95 | 1402 |
| 1733174820 | 18.95 | -0.02 | -0.08 | 18.954999 | 18.954999 | 18.899999 | 56 |
| 1732915620 | 18.965 | 0 | 0.00 | 18.965 | 18.965 | 18.965 | 0 |
| 1732829220 | 18.965 | -0.08 | -0.39 | 18.945 | 18.965 | 18.945 | 600 |
| 1732742820 | 19.04 | -0.06 | -0.31 | 18.975 | 19.04 | 18.91 | 454 |
| 1732656420 | 19.1 | -0.05 | -0.26 | 19.22 | 19.22 | 19.1 | 524 |
| 1732570020 | 19.149999 | 0.05 | 0.29 | 19.149999 | 19.2 | 19.135 | 5200 |
| 1732310820 | 19.095 | 0.2 | 1.06 | 19.04 | 19.114999 | 19.04 | 173 |
| 1732224420 | 18.895 | -0.07 | -0.34 | 18.93 | 18.93 | 18.895 | 2736 |
| 1732138020 | 18.96 | -0.2 | -1.02 | 19.04 | 19.04 | 18.96 | 813 |
| 1732051620 | 19.155 | -0.07 | -0.34 | 19.25 | 19.25 | 18.94 | 1554 |
| 1731965220 | 19.22 | -0.14 | -0.70 | 19.395 | 19.395 | 19.22 | 1245 |
| 1731705960 | 19.355 | 0.11 | 0.55 | 19.27 | 19.355 | 19.27 | 14 |
| 1731619560 | 19.25 | -0.11 | -0.57 | 19.375 | 19.39 | 19.25 | 615 |
| 1731533160 | 19.36 | -0.21 | -1.07 | 19.36 | 19.36 | 19.36 | 270 |
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
