Premium
Klepierre (KPR)
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 | -0.04 | -0.141743444366 | 28.22 | 28.26 | 27.42 | 26 | 27.92495238 | DE |
| 4 | 0.6 | 2.17548948513 | 27.58 | 28.46 | 27.42 | 108 | 28.22178723 | DE |
| 12 | -0.82 | -2.8275862069 | 29 | 29.1 | 27.34 | 131 | 28.21823664 | DE |
| 26 | 3.1 | 12.360446571 | 25.08 | 32.119999 | 25.08 | 189 | 27.97277849 | DE |
| 52 | 4.35 | 18.2543013009 | 23.83 | 32.119999 | 22.9 | 273 | 25.80128952 | DE |
| 156 | 3.59 | 14.5994306629 | 24.59 | 32.119999 | 21.6 | 275 | 25.32674753 | DE |
| 260 | 3.59 | 14.5994306629 | 24.59 | 32.119999 | 21.6 | 275 | 25.32674753 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738013220 | 27.42 | -0.5 | -1.79 | 27.42 | 27.42 | 27.42 | 1 |
| 1737754020 | 27.92 | 0 | 0.00 | 27.92 | 27.92 | 27.92 | 0 |
| 1737667620 | 27.92 | 0 | 0.00 | 27.92 | 27.92 | 27.92 | 100 |
| 1737581220 | 27.92 | -0.34 | -1.20 | 27.92 | 27.92 | 27.92 | 1 |
| 1737494820 | 28.26 | -0.2 | -0.70 | 28.22 | 28.26 | 28.22 | 3 |
| 1737408420 | 28.46 | 0 | 0.00 | 28.46 | 28.46 | 28.46 | 0 |
| 1737149220 | 28.46 | 0.14 | 0.49 | 28.44 | 28.46 | 28.44 | 350 |
| 1737062820 | 28.32 | 0 | 0.00 | 28.32 | 28.32 | 28.32 | 0 |
| 1736976420 | 28.32 | 0.32 | 1.14 | 28.26 | 28.32 | 28.26 | 152 |
| 1736890020 | 28 | -0.08 | -0.28 | 28 | 28 | 28 | 18 |
| 1736803620 | 28.08 | 0 | 0.00 | 28.08 | 28.08 | 28.08 | 0 |
| 1736544420 | 28.08 | 0.16 | 0.57 | 28.08 | 28.08 | 28.08 | 2 |
| 1736458020 | 27.92 | 0 | 0.00 | 27.92 | 27.92 | 27.92 | 0 |
| 1736371620 | 27.92 | -0.34 | -1.20 | 28.02 | 28.02 | 27.68 | 122 |
| 1736285220 | 28.26 | 0.28 | 1.00 | 28.06 | 28.26 | 28.06 | 451 |
| 1736198820 | 27.98 | -0.2 | -0.71 | 28.36 | 28.36 | 27.98 | 167 |
| 1735939620 | 28.18 | 0.22 | 0.79 | 28.26 | 28.26 | 28.16 | 38 |
| 1735853220 | 27.96 | 0.1 | 0.36 | 27.58 | 28.12 | 27.58 | 5 |
| 1735594020 | 27.86 | 0.02 | 0.07 | 27.9 | 27.9 | 27.8 | 40 |
| 1735334820 | 27.84 | 0.02 | 0.07 | 27.84 | 27.84 | 27.84 | 100 |
| 1734989220 | 27.82 | 0.22 | 0.80 | 27.86 | 27.86 | 27.78 | 14 |
| 1734730020 | 27.6 | 0.2 | 0.73 | 27.46 | 27.6 | 27.46 | 57 |
| 1734643620 | 27.4 | -0.56 | -2.00 | 27.48 | 27.52 | 27.4 | 83 |
| 1734557220 | 27.96 | 0.16 | 0.58 | 27.92 | 27.96 | 27.92 | 18 |
| 1734470820 | 27.8 | 0.1 | 0.36 | 27.76 | 27.8 | 27.76 | 103 |
| 1734384420 | 27.7 | -0.38 | -1.35 | 28.06 | 28.06 | 27.7 | 54 |
| 1734125220 | 28.08 | 0.18 | 0.65 | 28.08 | 28.08 | 28.08 | 7 |
| 1734038820 | 27.9 | -0.02 | -0.07 | 27.9 | 27.9 | 27.9 | 1 |
| 1733952420 | 27.92 | 0.32 | 1.16 | 27.92 | 27.92 | 27.92 | 1 |
| 1733866020 | 27.6 | -0.48 | -1.71 | 27.62 | 27.62 | 27.34 | 1013 |
| 1733779620 | 28.08 | -0.38 | -1.34 | 28.82 | 28.82 | 27.86 | 14 |
| 1733520420 | 28.46 | 0.18 | 0.64 | 28.46 | 28.46 | 28.46 | 360 |
| 1733434020 | 28.28 | 0.02 | 0.07 | 28.12 | 28.28 | 28.12 | 645 |
| 1733347620 | 28.26 | 0.12 | 0.43 | 28.26 | 28.26 | 28.26 | 4 |
| 1733261220 | 28.14 | 0.18 | 0.64 | 28.18 | 28.18 | 28.14 | 46 |
| 1733174820 | 27.96 | -0.64 | -2.24 | 28.42 | 28.42 | 27.96 | 385 |
| 1732915620 | 28.6 | 0.06 | 0.21 | 28.26 | 28.6 | 28.26 | 201 |
| 1732829220 | 28.54 | 0.02 | 0.07 | 28.54 | 28.54 | 28.54 | 45 |
| 1732742820 | 28.52 | 0.38 | 1.35 | 28.46 | 28.52 | 28.46 | 26 |
| 1732656420 | 28.14 | 0 | 0.00 | 28.14 | 28.14 | 28.14 | 0 |
| 1732570020 | 28.14 | -0.96 | -3.30 | 28.98 | 28.98 | 28.14 | 41 |
| 1732310820 | 29.1 | 0.16 | 0.55 | 29.1 | 29.1 | 29.1 | 152 |
| 1732224420 | 28.94 | 0 | 0.00 | 28.94 | 28.94 | 28.94 | 0 |
| 1732138020 | 28.94 | -0.06 | -0.21 | 28.94 | 28.94 | 28.94 | 100 |
| 1732051620 | 29 | 0.1 | 0.35 | 29 | 29 | 29 | 80 |
| 1731965220 | 28.9 | -0.12 | -0.41 | 28.88 | 28.98 | 28.78 | 342 |
| 1731705960 | 29.02 | 0.12 | 0.42 | 28.98 | 29.02 | 28.98 | 57 |
| 1731619560 | 28.9 | 0.2 | 0.70 | 28.9 | 28.9 | 28.9 | 3 |
| 1731533160 | 28.7 | 0.24 | 0.84 | 28.7 | 28.7 | 28.7 | 2 |
| 1731446820 | 28.46 | -0.3 | -1.04 | 28.62 | 28.62 | 28.46 | 31 |
| 1731360420 | 28.76 | -0.02 | -0.07 | 28.76 | 28.76 | 28.76 | 4 |
| 1731101220 | 28.78 | 0.44 | 1.55 | 28.6 | 28.78 | 28.6 | 135 |
| 1731014760 | 28.34 | 0 | 0.00 | 28.34 | 28.34 | 28.34 | 0 |
| 1730928360 | 28.34 | -0.48 | -1.67 | 28.62 | 28.62 | 28.34 | 485 |
| 1730841960 | 28.82 | 0.06 | 0.21 | 29 | 29 | 28.82 | 77 |
| 1730755560 | 28.76 | -0.64 | -2.18 | 29.38 | 29.46 | 28.76 | 259 |
| 1730496360 | 29.4 | 0 | 0.00 | 29.4 | 29.4 | 29.4 | 0 |
| 1730409960 | 29.4 | 0 | 0.00 | 29.4 | 29.4 | 29.4 | 0 |
| 1730323560 | 29.4 | -0.46 | -1.54 | 29.72 | 29.76 | 29.4 | 97 |
| 1730237160 | 29.86 | 0.12 | 0.40 | 29.98 | 29.98 | 29.74 | 94 |
| 1730150760 | 29.74 | 0.24 | 0.81 | 29.74 | 29.74 | 29.74 | 102 |
| 1729888020 | 29.5 | -0.24 | -0.81 | 29.66 | 29.66 | 29.5 | 38 |
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
