Premium
WK Kellogg Co (KU9)
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 | 1.165 | 6.14937978358 | 18.945 | 20.42 | 17.325 | 3571 | 17.93606575 | DE |
| 4 | 4.18 | 26.2397991212 | 15.93 | 20.42 | 15.6 | 1897 | 17.86598429 | DE |
| 12 | 0.315 | 1.59131093711 | 19.795 | 20.42 | 14.89 | 1417 | 16.87966307 | DE |
| 26 | 3.875 | 23.8681860179 | 16.235 | 20.579999 | 14.89 | 1195 | 17.05951774 | DE |
| 52 | 6.81 | 51.2030075188 | 13.3 | 23.12 | 13.1 | 1285 | 16.79657546 | DE |
| 156 | 10.05 | 99.9005964215 | 10.06 | 23.12 | 9.1 | 1549 | 14.39749065 | DE |
| 260 | 10.05 | 99.9005964215 | 10.06 | 23.12 | 9.1 | 1549 | 14.39749065 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741642020 | 20.059999 | 2.04 | 11.35 | 18.34 | 20.42 | 18.23 | 442 |
| 1741382820 | 18.015 | 0.47 | 2.68 | 17.53 | 18.215 | 17.5 | 703 |
| 1741296420 | 17.545 | -0.04 | -0.23 | 17.45 | 17.62 | 17.325 | 11094 |
| 1741210020 | 17.585 | -0.3 | -1.68 | 17.989999 | 18.07 | 17.585 | 43 |
| 1741123620 | 17.885 | -0.85 | -4.54 | 18.61 | 18.61 | 17.885 | 598 |
| 1741037220 | 18.735 | -0.44 | -2.27 | 18.945 | 19.16 | 18.7 | 5418 |
| 1740778020 | 19.17 | -0.14 | -0.70 | 18.79 | 19.17 | 18.59 | 1727 |
| 1740691620 | 19.305 | 0.4 | 2.09 | 18.98 | 19.305 | 18.97 | 134 |
| 1740605220 | 18.91 | -0.14 | -0.73 | 19.285 | 19.465 | 18.91 | 245 |
| 1740518820 | 19.05 | 0.14 | 0.71 | 19 | 19.05 | 18.94 | 352 |
| 1740432420 | 18.915 | -0.26 | -1.33 | 19.005 | 19.28 | 18.915 | 601 |
| 1740173220 | 19.17 | 0.37 | 1.97 | 19 | 19.17 | 18.7 | 913 |
| 1740086820 | 18.8 | -0.3 | -1.57 | 19.024999 | 19.024999 | 18.7 | 323 |
| 1740000420 | 19.1 | 0.57 | 3.05 | 18.475 | 19.1 | 18.285 | 2485 |
| 1739914020 | 18.535 | -0.18 | -0.94 | 18.715 | 18.835 | 18 | 1471 |
| 1739827620 | 18.71 | -1.24 | -6.22 | 18.95 | 18.954999 | 18.684999 | 1375 |
| 1739568420 | 19.95 | 2.65 | 15.32 | 17.405 | 19.95 | 17.155 | 817 |
| 1739482020 | 17.3 | 0.34 | 2.00 | 17.085 | 17.3 | 17.07 | 517 |
| 1739395620 | 16.96 | 1.11 | 7.00 | 16.425 | 16.96 | 16.04 | 4785 |
| 1739309220 | 15.85 | 0.1 | 0.63 | 15.88 | 16.469999 | 15.77 | 4058 |
| 1739222820 | 15.75 | -0.17 | -1.07 | 15.93 | 16.094999 | 15.6 | 282 |
| 1738963620 | 15.92 | 0.12 | 0.76 | 15.585 | 16.309999 | 15.585 | 451 |
| 1738877220 | 15.8 | -0.03 | -0.19 | 16.05 | 16.16 | 15.8 | 161 |
| 1738790820 | 15.83 | 0.34 | 2.16 | 15.635 | 15.83 | 15.525 | 164 |
| 1738704420 | 15.495 | -0.25 | -1.59 | 15.655 | 15.795 | 15.41 | 553 |
| 1738618020 | 15.745 | -0.26 | -1.59 | 16.09 | 16.105 | 15.745 | 1577 |
| 1738358820 | 16 | 0.09 | 0.57 | 16.51 | 16.51 | 16 | 370 |
| 1738272420 | 15.91 | -0.08 | -0.47 | 15.965 | 15.965 | 15.88 | 169 |
| 1738186020 | 15.985 | 0.02 | 0.16 | 15.835 | 15.985 | 15.73 | 2442 |
| 1738099620 | 15.96 | -0.6 | -3.62 | 16.739999 | 17.145 | 15.825 | 107 |
| 1738013220 | 16.559999 | 0.38 | 2.32 | 16.18 | 16.7 | 15.935 | 1132 |
| 1737754020 | 16.184999 | -0.09 | -0.52 | 16.11 | 16.184999 | 15.905 | 1322 |
| 1737667620 | 16.27 | 0.04 | 0.28 | 16.29 | 16.29 | 16.18 | 270 |
| 1737581220 | 16.225 | 0.25 | 1.53 | 16.07 | 16.225 | 16.07 | 274 |
| 1737494820 | 15.98 | 0.48 | 3.10 | 15.47 | 15.98 | 15.47 | 1457 |
| 1737408420 | 15.5 | -0.02 | -0.10 | 15.405 | 15.525 | 15.405 | 340 |
| 1737149220 | 15.515 | 0.07 | 0.45 | 15.405 | 15.515 | 15.405 | 132 |
| 1737062820 | 15.445 | -0.02 | -0.10 | 15.39 | 15.45 | 15.075 | 1138 |
| 1736976420 | 15.46 | 0.37 | 2.45 | 15.225 | 16.05 | 15.225 | 11476 |
| 1736890020 | 15.09 | -0.08 | -0.49 | 14.99 | 15.09 | 14.89 | 2287 |
| 1736803620 | 15.165 | -0.19 | -1.21 | 15.375 | 15.415 | 14.925 | 3552 |
| 1736544420 | 15.35 | -0.56 | -3.52 | 15.84 | 15.84 | 15.35 | 1045 |
| 1736458020 | 15.91 | 0.18 | 1.11 | 15.75 | 15.91 | 15.75 | 332 |
| 1736371620 | 15.735 | -1.38 | -8.06 | 16.885 | 16.885 | 15.55 | 2158 |
| 1736285220 | 17.114999 | -0.49 | -2.76 | 16.96 | 17.114999 | 16.87 | 293 |
| 1736198820 | 17.6 | -0.12 | -0.65 | 17.64 | 17.68 | 17.51 | 325 |
| 1735939620 | 17.715 | 0.32 | 1.84 | 17.26 | 17.715 | 17.255 | 331 |
| 1735853220 | 17.395 | 0.4 | 2.32 | 17.475 | 17.655 | 17.145 | 430 |
| 1735594020 | 17 | -0.07 | -0.38 | 17.024999 | 17.195 | 17 | 101 |
| 1735334820 | 17.065 | 0.21 | 1.22 | 17.399999 | 17.565 | 17.065 | 556 |
| 1734989220 | 16.86 | -0.44 | -2.54 | 17.309999 | 17.61 | 16.85 | 366 |
| 1734730020 | 17.3 | 0.36 | 2.13 | 17.315 | 17.495 | 17.075 | 636 |
| 1734643620 | 16.94 | -0.74 | -4.21 | 17.649999 | 17.7 | 16.94 | 1210 |
| 1734557220 | 17.684999 | -1.41 | -7.36 | 19.295 | 19.295 | 17.684999 | 2239 |
| 1734470820 | 19.09 | -0.61 | -3.12 | 19.34 | 19.375 | 19.09 | 51 |
| 1734384420 | 19.704999 | -0.1 | -0.48 | 19.795 | 19.954999 | 19.68 | 567 |
| 1734125220 | 19.8 | -0.09 | -0.43 | 19.795 | 19.8 | 19.735 | 612 |
| 1734038820 | 19.885 | -0.01 | -0.05 | 19.61 | 19.885 | 19.61 | 1022 |
| 1733952420 | 19.895 | 0.31 | 1.58 | 19.805 | 20.04 | 19.805 | 901 |
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
