Kopin Corp Dl 01 (KOC)
TG
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.778 | 63.6661211129 | 1.222 | 2 | 1.079 | 12054 | 1.2542971 | DE |
4 | 0.578 | 40.64697609 | 1.422 | 2 | 1.07 | 12072 | 1.28651037 | DE |
12 | 1.3 | 185.714285714 | 0.7 | 2 | 0.604 | 11869 | 1.08932709 | DE |
26 | 1.011 | 102.224469161 | 0.989 | 2 | 0.514 | 13145 | 0.8548223 | DE |
52 | 0.086 | 4.49320794148 | 1.914 | 2.63 | 0.514 | 14862 | 1.21009106 | DE |
156 | 0.628 | 45.7725947522 | 1.372 | 2.63 | 0.514 | 12981 | 1.25700895 | DE |
260 | 0.628 | 45.7725947522 | 1.372 | 2.63 | 0.514 | 12981 | 1.25700895 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1737581220 | 1.423 | 0.21 | 17.60 | 1.229 | 1.47 | 1.173 | 16064 |
1737494820 | 1.21 | 0.04 | 3.86 | 1.1339999 | 1.21 | 1.079 | 20915 |
1737408420 | 1.165 | 0.02 | 2.01 | 1.131 | 1.165 | 1.131 | 5125 |
1737149220 | 1.1419999 | -0.07 | -5.62 | 1.141 | 1.1419999 | 1.141 | 7665 |
1737062820 | 1.21 | 0.06 | 5.31 | 1.222 | 1.223 | 1.21 | 10501 |
1736976420 | 1.149 | 0.04 | 3.42 | 1.143 | 1.151 | 1.143 | 11091 |
1736890020 | 1.111 | -0.04 | -3.56 | 1.165 | 1.185 | 1.111 | 14031 |
1736803620 | 1.1519999 | -0.07 | -5.42 | 1.199 | 1.199 | 1.07 | 13390 |
1736544420 | 1.218 | -0.07 | -5.36 | 1.284 | 1.333 | 1.198 | 5950 |
1736458020 | 1.2869999 | -0.01 | -0.85 | 1.286 | 1.288 | 1.286 | 2100 |
1736371620 | 1.298 | -0.09 | -6.75 | 1.389 | 1.3899999 | 1.197 | 13722 |
1736285220 | 1.3919999 | -0.11 | -7.45 | 1.502 | 1.525 | 1.377 | 11031 |
1736198820 | 1.504 | 0.11 | 8.05 | 1.408 | 1.504 | 1.408 | 10290 |
1735939620 | 1.3919999 | 0.06 | 4.19 | 1.354 | 1.458 | 1.354 | 20189 |
1735853220 | 1.336 | -0.02 | -1.33 | 1.337 | 1.46 | 1.2889999 | 24942 |
1735594020 | 1.354 | 0 | 0.07 | 1.313 | 1.4 | 1.313 | 2416 |
1735334820 | 1.353 | 0.05 | 4.16 | 1.422 | 1.422 | 1.258 | 15799 |
1734989220 | 1.299 | 0.03 | 2.28 | 1.29 | 1.301 | 1.27 | 3615 |
1734730020 | 1.27 | 0.05 | 4.35 | 1.2849999 | 1.303 | 1.231 | 4700 |
1734643620 | 1.217 | -0.01 | -0.81 | 1.241 | 1.3759999 | 1.217 | 20166 |
1734557220 | 1.227 | 0.03 | 2.25 | 1.202 | 1.2609999 | 1.202 | 20000 |
1734470820 | 1.2 | 0.11 | 9.89 | 1.1499999 | 1.227 | 1.1499999 | 3150 |
1734384420 | 1.092 | 0.07 | 6.74 | 1.022 | 1.092 | 1.022 | 4110 |
1734125220 | 1.0229999 | 0.03 | 2.66 | 0.993 | 1.0229999 | 0.9905 | 11250 |
1734038820 | 0.9965 | -0.0965 | -8.83 | 1.03 | 1.03 | 0.9965 | 5550 |
1733952420 | 1.093 | 0.01 | 0.64 | 1.093 | 1.1 | 1.093 | 11399 |
1733866020 | 1.086 | 0.01 | 1.02 | 1.11 | 1.1299999 | 1.086 | 4100 |
1733779620 | 1.075 | -0.06 | -4.95 | 1.131 | 1.1599999 | 1.074 | 50047 |
1733520420 | 1.131 | -0.07 | -5.75 | 1.1399999 | 1.1399999 | 1.131 | 11700 |
1733434020 | 1.2 | 0.05 | 4.35 | 1.192 | 1.2 | 1.192 | 4900 |
1733347620 | 1.1499999 | 0.02 | 1.41 | 1.149 | 1.1499999 | 1.149 | 4000 |
1733261220 | 1.1339999 | 0.03 | 3.09 | 1.1279999 | 1.1339999 | 1.12 | 9435 |
1733174820 | 1.1 | -0.04 | -3.42 | 1.181 | 1.213 | 1.1 | 20898 |
1732915620 | 1.139 | 0.05 | 4.59 | 1.1 | 1.1439999 | 1.093 | 19000 |
1732829220 | 1.089 | 0.04 | 3.81 | 1.049 | 1.102 | 1.049 | 21040 |
1732742820 | 1.049 | 0.09 | 9.27 | 0.9715 | 1.049 | 0.9715 | 19160 |
1732656420 | 0.96 | -0.054 | -5.33 | 1.05 | 1.1499999 | 0.913 | 54650 |
1732570020 | 1.014 | 0.05 | 5.19 | 0.954 | 1.05 | 0.954 | 6766 |
1732310820 | 0.964 | 0.0145 | 1.53 | 0.95 | 0.9995 | 0.95 | 10375 |
1732224420 | 0.9495 | 0.0195 | 2.10 | 0.9495 | 0.95 | 0.9495 | 2800 |
1732138020 | 0.93 | 0.16 | 20.78 | 0.88 | 0.93 | 0.88 | 8320 |
1732051620 | 0.77 | -0.0255 | -3.21 | 0.7925 | 0.7925 | 0.77 | 2400 |
1731965220 | 0.7955 | -0.027 | -3.28 | 0.786 | 0.7975 | 0.786 | 2645 |
1731705960 | 0.8225 | -0.057 | -6.48 | 0.8495 | 0.8495 | 0.8225 | 5960 |
1731619560 | 0.8795 | 0.08 | 10.01 | 0.81 | 0.8795 | 0.81 | 15300 |
1731533160 | 0.7995 | 0.0945 | 13.40 | 0.6605 | 0.836 | 0.646 | 14405 |
1731446820 | 0.705 | -0.007 | -0.98 | 0.7574999 | 0.76 | 0.705 | 3026 |
1731360420 | 0.712 | 0.108 | 17.88 | 0.6915 | 0.7205 | 0.6915 | 9873 |
1731101220 | 0.604 | -0.136 | -18.38 | 0.7245 | 0.7514999 | 0.604 | 21560 |
1731014760 | 0.74 | -0.02 | -2.63 | 0.749 | 0.749 | 0.74 | 8465 |
1730928360 | 0.76 | 0.036 | 4.97 | 0.7685 | 0.7795 | 0.753 | 5170 |
1730841960 | 0.724 | 0 | 0.00 | 0.724 | 0.724 | 0.724 | 0 |
1730755560 | 0.724 | 0.0625 | 9.45 | 0.724 | 0.724 | 0.724 | 619 |
1730496360 | 0.6615 | 0.011 | 1.69 | 0.6615 | 0.6615 | 0.6615 | 10000 |
1730409960 | 0.6505 | -0.0675 | -9.40 | 0.7 | 0.7 | 0.6505 | 5155 |
1730323560 | 0.718 | -0.011 | -1.51 | 0.7195 | 0.7195 | 0.718 | 1050 |
1730237160 | 0.729 | -0.0115 | -1.55 | 0.7574999 | 0.7574999 | 0.726 | 5180 |
1730150760 | 0.7405 | 0.04 | 5.71 | 0.7405 | 0.7405 | 0.7405 | 10000 |
1729888020 | 0.7005 | -0.0255 | -3.51 | 0.7005 | 0.7005 | 0.7005 | 400 |
1729801560 | 0.726 | 0.006 | 0.83 | 0.7065 | 0.726 | 0.7065 | 15200 |
1729715160 | 0.72 | 0.036 | 5.26 | 0.746 | 0.746 | 0.72 | 3340 |
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