Premium
KT Corporation (KTC)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -1.19760479042 | 16.7 | 16.7 | 16.5 | 197 | 16.5071066 | DE |
| 4 | 0.4 | 2.48447204969 | 16.1 | 16.899999 | 16.1 | 517 | 16.41421039 | DE |
| 12 | 1.6 | 10.7382550336 | 14.9 | 17.1 | 14.9 | 367 | 16.50220805 | DE |
| 26 | 2.3 | 16.1971830986 | 14.2 | 17.3 | 13.5 | 1081 | 14.64419505 | DE |
| 52 | 3.5 | 26.9230769231 | 13 | 17.3 | 11.4 | 976 | 13.9557755 | DE |
| 156 | 5.1 | 44.7368421053 | 11.4 | 17.3 | 11.4 | 846 | 13.64184492 | DE |
| 260 | 5.1 | 44.7368421053 | 11.4 | 17.3 | 11.4 | 846 | 13.64184492 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741814820 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1741728420 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1741642020 | 16.5 | -0.2 | -1.20 | 16.5 | 16.5 | 16.5 | 380 |
| 1741382820 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1741296420 | 16.7 | 0.1 | 0.60 | 16.7 | 16.7 | 16.7 | 14 |
| 1741210020 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1741123620 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1741037220 | 16.6 | -0.3 | -1.78 | 16.6 | 16.6 | 16.6 | 866 |
| 1740778020 | 16.899999 | 0 | 0.00 | 16.899999 | 16.899999 | 16.899999 | 0 |
| 1740691620 | 16.899999 | 0 | 0.00 | 16.899999 | 16.899999 | 16.899999 | 0 |
| 1740605220 | 16.899999 | 0 | 0.00 | 16.899999 | 16.899999 | 16.899999 | 0 |
| 1740518820 | 16.899999 | 0.5 | 3.05 | 16.899999 | 16.899999 | 16.899999 | 80 |
| 1740432420 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1740173220 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1740086820 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1740000420 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1739914020 | 16.399999 | 0.1 | 0.61 | 16.2 | 16.399999 | 16.2 | 935 |
| 1739827620 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 0 |
| 1739568420 | 16.3 | 0.2 | 1.24 | 16.1 | 16.3 | 16.1 | 993 |
| 1739482020 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 0 |
| 1739395620 | 16.1 | -0.3 | -1.83 | 16.1 | 16.1 | 16.1 | 349 |
| 1739309220 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1739222820 | 16.399999 | 0.1 | 0.61 | 16.399999 | 16.399999 | 16.399999 | 64 |
| 1738963620 | 16.3 | 0 | 0.00 | 16.2 | 16.3 | 16.2 | 330 |
| 1738877220 | 16.3 | 0.1 | 0.62 | 16.3 | 16.3 | 16.3 | 230 |
| 1738790820 | 16.2 | -0.4 | -2.41 | 16.2 | 16.2 | 16.2 | 295 |
| 1738704420 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1738618020 | 16.6 | -0.5 | -2.92 | 16.6 | 16.6 | 16.6 | 110 |
| 1738358820 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 0 |
| 1738272420 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 0 |
| 1738186020 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 0 |
| 1738099620 | 17.1 | 0 | 0.00 | 17 | 17.1 | 17 | 940 |
| 1738013220 | 17.1 | 0.3 | 1.79 | 17.1 | 17.1 | 17.1 | 445 |
| 1737754020 | 16.8 | 0.6 | 3.70 | 16.8 | 16.8 | 16.8 | 427 |
| 1737667620 | 16.2 | 0 | 0.00 | 16.2 | 16.2 | 16.2 | 0 |
| 1737581220 | 16.2 | 0 | 0.00 | 16.2 | 16.2 | 16.2 | 0 |
| 1737494820 | 16.2 | 0.8 | 5.19 | 16.2 | 16.2 | 16.2 | 200 |
| 1737408420 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1737149220 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1737062820 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1736976420 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1736890020 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1736803620 | 15.4 | -0.1 | -0.65 | 15.4 | 15.4 | 15.4 | 15 |
| 1736544420 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1736458020 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1736371620 | 15.5 | 0.6 | 4.03 | 15.5 | 15.5 | 15.5 | 201 |
| 1736285220 | 14.9 | -0.7 | -4.49 | 14.9 | 14.9 | 14.9 | 100 |
| 1736198820 | 15.6 | 0 | 0.00 | 15.6 | 15.6 | 15.6 | 0 |
| 1735939620 | 15.6 | 0 | 0.00 | 15.6 | 15.6 | 15.6 | 0 |
| 1735853220 | 15.6 | 0 | 0.00 | 15.6 | 15.6 | 15.6 | 0 |
| 1735594020 | 15.6 | 0 | 0.00 | 15.6 | 15.6 | 15.6 | 0 |
| 1735334820 | 15.6 | 0 | 0.00 | 15.6 | 15.6 | 15.6 | 0 |
| 1734989220 | 15.6 | 0 | 0.00 | 15.6 | 15.6 | 15.6 | 0 |
| 1734730020 | 15.6 | 0 | 0.00 | 15.6 | 15.6 | 15.6 | 0 |
| 1734643620 | 15.6 | 0 | 0.00 | 15.6 | 15.6 | 15.6 | 0 |
| 1734557220 | 15.6 | 0 | 0.00 | 15.6 | 15.6 | 15.6 | 0 |
| 1734470820 | 15.6 | 0 | 0.00 | 15.6 | 15.6 | 15.6 | 0 |
| 1734384420 | 15.6 | 0.6 | 4.00 | 15.7 | 15.7 | 15.6 | 21 |
| 1734073200 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
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
