Premium
Kinepolis Group (KPSN)
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 | 2 | 5.50206327373 | 36.35 | 38.35 | 36.1 | 146 | 36.66183503 | DE |
| 4 | -0.9 | -2.29299363057 | 39.25 | 40.1 | 36.049999 | 152 | 38.10432241 | DE |
| 12 | -0.8 | -2.04342273308 | 39.15 | 40.1 | 36.049999 | 183 | 38.19318501 | DE |
| 26 | 1.95 | 5.35714285714 | 36.4 | 41.549999 | 35.95 | 158 | 38.84377574 | DE |
| 52 | -1.55 | -3.88471177945 | 39.9 | 44.25 | 33.95 | 164 | 39.80602247 | DE |
| 156 | -5.45 | -12.4429223744 | 43.8 | 48 | 33.95 | 148 | 40.6944194 | DE |
| 260 | -5.45 | -12.4429223744 | 43.8 | 48 | 33.95 | 148 | 40.6944194 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737581220 | 38.2 | 1.85 | 5.09 | 38.2 | 38.2 | 38.2 | 88 |
| 1737494820 | 36.35 | 0 | 0.00 | 36.35 | 36.35 | 36.35 | 0 |
| 1737408420 | 36.35 | -0.2 | -0.55 | 36.4 | 36.5 | 36.299999 | 247 |
| 1737149220 | 36.549999 | 0.45 | 1.25 | 36.25 | 36.549999 | 36.25 | 180 |
| 1737062820 | 36.1 | -1.15 | -3.09 | 36.35 | 36.35 | 36.1 | 68 |
| 1736976420 | 37.25 | 1.2 | 3.33 | 36.549999 | 37.35 | 36.549999 | 175 |
| 1736890020 | 36.049999 | -1.55 | -4.12 | 37.049999 | 37.049999 | 36.049999 | 243 |
| 1736803620 | 37.6 | -1.05 | -2.72 | 37.9 | 37.9 | 37.6 | 52 |
| 1736544420 | 38.65 | -0.35 | -0.90 | 38.65 | 38.65 | 38.65 | 147 |
| 1736458020 | 39 | 0.15 | 0.39 | 39.4 | 39.45 | 39 | 143 |
| 1736371620 | 38.85 | -0.45 | -1.15 | 39.049999 | 39.049999 | 38.75 | 182 |
| 1736285220 | 39.299999 | 0 | 0.00 | 39.299999 | 39.299999 | 39.299999 | 100 |
| 1736198820 | 39.299999 | -0.4 | -1.01 | 39.549999 | 39.799999 | 39.299999 | 340 |
| 1735939620 | 39.7 | 0 | 0.00 | 40.1 | 40.1 | 39.7 | 234 |
| 1735853220 | 39.7 | 0.55 | 1.40 | 39.95 | 39.95 | 39.7 | 58 |
| 1735594020 | 39.15 | 0 | 0.00 | 38.9 | 39.15 | 38.9 | 150 |
| 1735334820 | 39.15 | 0.35 | 0.90 | 39.25 | 39.25 | 39.15 | 22 |
| 1734989220 | 38.799999 | -0.05 | -0.13 | 38.75 | 38.799999 | 38.75 | 144 |
| 1734730020 | 38.85 | 0.85 | 2.24 | 38.299999 | 38.85 | 38.299999 | 112 |
| 1734643620 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1734557220 | 38 | 0.55 | 1.47 | 38.35 | 38.35 | 38 | 120 |
| 1734470820 | 37.45 | -0.4 | -1.06 | 37.85 | 37.85 | 37.45 | 25 |
| 1734384420 | 37.85 | -0.1 | -0.26 | 37.45 | 37.85 | 37.45 | 195 |
| 1734125220 | 37.95 | 0 | 0.00 | 37.95 | 37.95 | 37.95 | 0 |
| 1734038820 | 37.95 | 0 | 0.00 | 37.95 | 37.95 | 37.95 | 0 |
| 1733952420 | 37.95 | 0.4 | 1.07 | 37.45 | 37.95 | 37.45 | 71 |
| 1733866020 | 37.549999 | -0.7 | -1.83 | 37.549999 | 37.549999 | 37.549999 | 125 |
| 1733779620 | 38.25 | 0.1 | 0.26 | 38.25 | 38.25 | 38.25 | 13 |
| 1733520420 | 38.15 | -0.15 | -0.39 | 38.25 | 38.25 | 38.15 | 113 |
| 1733434020 | 38.299999 | 2 | 5.51 | 37.75 | 39.35 | 37.75 | 291 |
| 1733347620 | 36.299999 | 0 | 0.00 | 36.299999 | 36.299999 | 36.299999 | 0 |
| 1733261220 | 36.299999 | 0 | 0.00 | 36.299999 | 36.299999 | 36.299999 | 0 |
| 1733174820 | 36.299999 | -1.15 | -3.07 | 36.299999 | 36.299999 | 36.299999 | 2 |
| 1732915620 | 37.45 | 0 | 0.00 | 37.45 | 37.45 | 37.45 | 0 |
| 1732829220 | 37.45 | -0.85 | -2.22 | 37.45 | 37.45 | 37.45 | 38 |
| 1732742820 | 38.299999 | 0 | 0.00 | 38.299999 | 38.299999 | 38.299999 | 0 |
| 1732656420 | 38.299999 | -0.2 | -0.52 | 39.15 | 39.15 | 38.299999 | 271 |
| 1732570020 | 38.5 | 1.2 | 3.22 | 38.45 | 38.5 | 38.45 | 146 |
| 1732310820 | 37.299999 | 0 | 0.00 | 37.299999 | 37.299999 | 37.299999 | 0 |
| 1732224420 | 37.299999 | -0.65 | -1.71 | 37.75 | 37.75 | 37.299999 | 1149 |
| 1732138020 | 37.95 | 0.2 | 0.53 | 37.95 | 37.95 | 37.95 | 7 |
| 1732051620 | 37.75 | -1 | -2.58 | 37.799999 | 37.799999 | 37.75 | 62 |
| 1731965220 | 38.75 | 0.35 | 0.91 | 38.75 | 38.75 | 38.75 | 52 |
| 1731705960 | 38.4 | 0 | 0.00 | 38.4 | 38.4 | 38.4 | 0 |
| 1731619560 | 38.4 | 0 | 0.00 | 38.4 | 38.4 | 38.4 | 0 |
| 1731533160 | 38.4 | -1.4 | -3.52 | 38.549999 | 38.6 | 38.4 | 482 |
| 1731446820 | 39.799999 | 0 | 0.00 | 39.799999 | 39.799999 | 39.799999 | 0 |
| 1731360420 | 39.799999 | 0.8 | 2.05 | 39.75 | 39.799999 | 39.7 | 336 |
| 1731101160 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
| 1731014760 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
| 1730928360 | 39 | 0.4 | 1.04 | 39 | 39 | 39 | 2 |
| 1730841960 | 38.6 | -0.8 | -2.03 | 38.6 | 38.6 | 38.6 | 52 |
| 1730755560 | 39.4 | 1.1 | 2.87 | 38.7 | 39.4 | 38.7 | 400 |
| 1730496360 | 38.299999 | -0.8 | -2.05 | 39.15 | 39.15 | 38.299999 | 693 |
| 1730409960 | 39.1 | 0 | 0.00 | 39.1 | 39.1 | 39.1 | 0 |
| 1730323560 | 39.1 | -0.15 | -0.38 | 39.1 | 39.1 | 39.1 | 27 |
| 1730237160 | 39.25 | 0.45 | 1.16 | 39.25 | 39.25 | 39.25 | 306 |
| 1730150760 | 38.799999 | 0.55 | 1.44 | 38.9 | 38.9 | 38.799999 | 130 |
| 1729888020 | 38.25 | 0.25 | 0.66 | 38.2 | 38.25 | 38.2 | 465 |
| 1729801560 | 38 | -2.35 | -5.82 | 38.4 | 38.4 | 38 | 101 |
| 1729715160 | 40.35 | 0.3 | 0.75 | 40.35 | 40.35 | 40.35 | 121 |
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
