Premium
Kinross Gold Corp (KIN2)
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 | -0.345 | -3.04098721904 | 11.345 | 11.425 | 10.51 | 46706 | 10.8321044 | DE |
| 4 | 0.805 | 7.89602746444 | 10.195 | 11.9 | 9.9 | 35955 | 11.07561778 | DE |
| 12 | 1.8000001 | 19.5652186909 | 9.1999999 | 11.9 | 8.614 | 25986 | 10.36302568 | DE |
| 26 | 2.522 | 29.7475819769 | 8.478 | 11.9 | 7.422 | 29101 | 9.4928543 | DE |
| 52 | 6.3 | 134.042553191 | 4.7 | 11.9 | 4.36 | 35153 | 7.89021145 | DE |
| 156 | 5.872 | 114.508580343 | 5.128 | 11.9 | 2.9845 | 21868 | 6.27435738 | DE |
| 260 | 5.901 | 115.72857423 | 5.099 | 11.9 | 2.5 | 19599 | 6.09747898 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740000420 | 10.88 | 0.08 | 0.69 | 10.865 | 10.935 | 10.73 | 10461 |
| 1739914020 | 10.805 | 0.15 | 1.46 | 10.75 | 11.075 | 10.705 | 32366 |
| 1739827620 | 10.65 | -0.07 | -0.61 | 10.835 | 10.895 | 10.51 | 45480 |
| 1739568420 | 10.715 | -0.24 | -2.15 | 10.945 | 11.14 | 10.68 | 36012 |
| 1739482020 | 10.95 | -0.76 | -6.49 | 11.345 | 11.425 | 10.855 | 109211 |
| 1739395620 | 11.71 | 0.04 | 0.30 | 11.605 | 11.785 | 11.495 | 31321 |
| 1739309220 | 11.675 | -0.04 | -0.30 | 11.79 | 11.8 | 11.515 | 52038 |
| 1739222820 | 11.71 | 0.21 | 1.83 | 11.585 | 11.9 | 11.575 | 94649 |
| 1738963620 | 11.5 | 0.1 | 0.83 | 11.54 | 11.58 | 11.36 | 17924 |
| 1738877220 | 11.405 | 0.06 | 0.53 | 11.445 | 11.545 | 11.3 | 30615 |
| 1738790820 | 11.345 | 0.23 | 2.02 | 11.05 | 11.54 | 11.05 | 29191 |
| 1738704420 | 11.12 | -0.03 | -0.22 | 11.265 | 11.36 | 10.975 | 23074 |
| 1738618020 | 11.145 | 0.23 | 2.11 | 10.995 | 11.395 | 10.505 | 37854 |
| 1738358820 | 10.915 | -0.09 | -0.77 | 11.205 | 11.25 | 10.86 | 26853 |
| 1738272420 | 11 | 0.29 | 2.71 | 10.8 | 11.16 | 10.664999 | 44258 |
| 1738186020 | 10.71 | 0.3 | 2.88 | 10.404999 | 10.83 | 10.404999 | 25716 |
| 1738099620 | 10.41 | 0.29 | 2.87 | 10.145 | 10.449999 | 10.135 | 13816 |
| 1738013220 | 10.119999 | 0.02 | 0.20 | 10.085 | 10.3 | 9.9 | 25869 |
| 1737754020 | 10.1 | 0.09 | 0.90 | 10.225 | 10.225 | 10.1 | 22771 |
| 1737667620 | 10.01 | -0.23 | -2.20 | 10.195 | 10.255 | 9.98 | 9615 |
| 1737581220 | 10.235 | 0.01 | 0.10 | 10.22 | 10.36 | 10.09 | 14622 |
| 1737494820 | 10.225 | 0.19 | 1.84 | 10.199999 | 10.345 | 9.906 | 23307 |
| 1737408420 | 10.039999 | 0.03 | 0.30 | 10.105 | 10.105 | 9.9019999 | 12211 |
| 1737149220 | 10.01 | 0.05 | 0.54 | 9.978 | 10.01 | 9.85 | 9920 |
| 1737062820 | 9.956 | -0.4 | -3.85 | 10.425 | 10.445 | 9.9179999 | 24666 |
| 1736976420 | 10.355 | 0.11 | 1.02 | 10.404999 | 10.414999 | 10.17 | 21262 |
| 1736890020 | 10.25 | 0.39 | 3.93 | 9.972 | 10.265 | 9.842 | 16239 |
| 1736803620 | 9.862 | -0.27 | -2.65 | 10.13 | 10.25 | 9.808 | 17344 |
| 1736544420 | 10.13 | -0.32 | -3.06 | 10.22 | 10.42 | 10.09 | 21728 |
| 1736458020 | 10.449999 | 0.4 | 3.98 | 10.145 | 10.48 | 9.952 | 49457 |
| 1736371620 | 10.05 | 0.43 | 4.49 | 9.664 | 10.05 | 9.592 | 28111 |
| 1736285220 | 9.618 | 0.24 | 2.58 | 9.33 | 9.714 | 9.286 | 9705 |
| 1736198820 | 9.376 | -0.08 | -0.80 | 9.382 | 9.548 | 9.35 | 12359 |
| 1735939620 | 9.452 | -0.1 | -1.09 | 9.5719999 | 9.672 | 9.452 | 12920 |
| 1735853220 | 9.5559999 | 0.74 | 8.34 | 8.888 | 9.58 | 8.888 | 26241 |
| 1735594020 | 8.82 | -0.07 | -0.77 | 8.874 | 9.004 | 8.7799999 | 9828 |
| 1735334820 | 8.888 | -0.1 | -1.13 | 8.958 | 9.048 | 8.832 | 7898 |
| 1734989220 | 8.99 | 0.09 | 1.03 | 8.842 | 8.99 | 8.8119999 | 14703 |
| 1734730020 | 8.898 | 0.16 | 1.85 | 8.718 | 8.952 | 8.614 | 14895 |
| 1734643620 | 8.736 | -0.02 | -0.23 | 8.798 | 8.878 | 8.708 | 20044 |
| 1734557220 | 8.756 | -0.36 | -3.91 | 9.05 | 9.174 | 8.704 | 25342 |
| 1734470820 | 9.112 | -0.15 | -1.66 | 9.3279999 | 9.3279999 | 9.022 | 15490 |
| 1734384420 | 9.266 | -0.03 | -0.30 | 9.282 | 9.398 | 9.162 | 15035 |
| 1734125220 | 9.294 | -0.33 | -3.39 | 9.6679999 | 9.6679999 | 9.218 | 19120 |
| 1734038820 | 9.6199999 | -0.47 | -4.61 | 10.125 | 10.154999 | 9.6199999 | 24420 |
| 1733952420 | 10.085 | 0.5 | 5.18 | 9.6199999 | 10.085 | 9.532 | 57315 |
| 1733866020 | 9.5879999 | 0.14 | 1.46 | 9.5079999 | 9.67 | 9.376 | 26541 |
| 1733779620 | 9.4499999 | 0.25 | 2.72 | 9.242 | 9.576 | 9.242 | 51068 |
| 1733520420 | 9.1999999 | -0.16 | -1.69 | 9.428 | 9.428 | 9.1999999 | 33430 |
| 1733434020 | 9.358 | -0.08 | -0.85 | 9.384 | 9.478 | 9.31 | 14556 |
| 1733347620 | 9.438 | -0.01 | -0.06 | 9.44 | 9.554 | 9.36 | 7796 |
| 1733261220 | 9.444 | 0.33 | 3.64 | 9.122 | 9.542 | 9.082 | 14028 |
| 1733174820 | 9.112 | -0.19 | -2.00 | 9.148 | 9.19 | 9.036 | 15384 |
| 1732915620 | 9.298 | -0.05 | -0.58 | 9.38 | 9.488 | 9.17 | 21771 |
| 1732829220 | 9.352 | -0.14 | -1.52 | 9.1999999 | 9.352 | 9.142 | 1402 |
| 1732742820 | 9.496 | 0 | 0.00 | 9.496 | 9.496 | 9.496 | 0 |
| 1732656420 | 9.496 | 0.12 | 1.32 | 9.4 | 9.496 | 9.244 | 60925 |
| 1732570020 | 9.372 | -0.47 | -4.74 | 9.638 | 9.64 | 9.228 | 38439 |
| 1732310820 | 9.8379999 | 0.25 | 2.63 | 9.654 | 9.862 | 9.654 | 21228 |
| 1732224420 | 9.586 | 0.14 | 1.46 | 9.502 | 9.654 | 9.426 | 27085 |
| 1732138020 | 9.448 | 0.06 | 0.60 | 9.342 | 9.502 | 9.332 | 22889 |
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
