Premium
Kurita Water Ind (KWI)
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 | 2.16 | 4.38667749797 | 49.24 | 51.75 | 48.52 | 65 | 50.21235294 | DE |
| 4 | 6.14 | 13.5660627486 | 45.26 | 52.2 | 43.2 | 212 | 49.26923222 | DE |
| 12 | 7.68 | 17.5663311985 | 43.72 | 52.2 | 41.4 | 278 | 47.49000743 | DE |
| 26 | 15.9 | 44.7887323944 | 35.5 | 52.2 | 35.5 | 463 | 43.19858401 | DE |
| 52 | 17.88 | 53.3412887828 | 33.52 | 52.2 | 28.42 | 441 | 38.18941433 | DE |
| 156 | 15.4 | 42.7777777778 | 36 | 52.2 | 23.2 | 378 | 35.70539521 | DE |
| 260 | 15.4 | 42.7777777778 | 36 | 52.2 | 23.2 | 378 | 35.70539521 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783110300 | 50.45 | 1.93 | 3.98 | 51.05 | 51.05 | 50.45 | 33 |
| 1783023900 | 48.52 | -2.38 | -4.68 | 49.72 | 49.78 | 48.52 | 55 |
| 1782937500 | 50.9 | 1.5 | 3.04 | 51.55 | 51.55 | 50.2 | 181 |
| 1782851100 | 49.4 | -0.58 | -1.16 | 50 | 50.3 | 49.4 | 46 |
| 1782764700 | 49.98 | 0.58 | 1.17 | 49.24 | 49.98 | 49.18 | 8 |
| 1782505500 | 49.4 | -1.15 | -2.27 | 49.46 | 49.46 | 49.2 | 8 |
| 1782419100 | 50.55 | 0 | 0.00 | 51.15 | 51.15 | 49.66 | 26 |
| 1782332700 | 50.55 | 0.35 | 0.70 | 50.15 | 50.9 | 50.15 | 27 |
| 1782246300 | 50.2 | -1.6 | -3.09 | 50.4 | 50.4 | 49.22 | 50 |
| 1782159900 | 51.8 | 0.5 | 0.97 | 51.8 | 51.85 | 51.5 | 434 |
| 1781900700 | 51.3 | -0.9 | -1.72 | 51.25 | 51.5 | 50.7 | 678 |
| 1781814300 | 52.2 | 2.15 | 4.30 | 52.1 | 52.2 | 51 | 226 |
| 1781727900 | 50.05 | 0.55 | 1.11 | 50.1 | 50.45 | 50.05 | 592 |
| 1781641500 | 49.5 | 2.42 | 5.14 | 49 | 49.74 | 48.92 | 909 |
| 1781555100 | 47.08 | 2.04 | 4.53 | 46.52 | 47.08 | 46.46 | 252 |
| 1781295900 | 45.04 | 1.38 | 3.16 | 45.22 | 45.22 | 45.04 | 105 |
| 1781209500 | 43.66 | -0.42 | -0.95 | 44.38 | 44.38 | 43.66 | 283 |
| 1781123100 | 44.08 | 0.88 | 2.04 | 43.94 | 44.08 | 43.48 | 3 |
| 1781036700 | 43.2 | -1.48 | -3.31 | 45.52 | 45.52 | 43.2 | 119 |
| 1780950300 | 44.68 | -2.32 | -4.94 | 45.26 | 45.4 | 44.3 | 198 |
| 1780691100 | 47 | -0.9 | -1.88 | 47 | 47 | 47 | 22 |
| 1780604700 | 47.9 | 0.52 | 1.10 | 47.24 | 48.08 | 47.24 | 237 |
| 1780518300 | 47.38 | 1.56 | 3.40 | 47.6 | 47.6 | 47.26 | 179 |
| 1780431900 | 45.82 | -1.14 | -2.43 | 45.92 | 46.06 | 45.82 | 56 |
| 1780345500 | 46.96 | -0.34 | -0.72 | 46.98 | 47.14 | 46.52 | 27 |
| 1780086300 | 47.3 | 0.56 | 1.20 | 47.66 | 47.66 | 47.3 | 819 |
| 1779999900 | 46.74 | -0.7 | -1.48 | 46.84 | 47.02 | 46.58 | 255 |
| 1779913500 | 47.44 | -0.38 | -0.79 | 47.54 | 47.54 | 47.12 | 114 |
| 1779827100 | 47.82 | 0.62 | 1.31 | 47.56 | 48.36 | 47.56 | 51 |
| 1779740700 | 47.2 | 0 | 0.00 | 47.08 | 47.66 | 47.08 | 16 |
| 1779481500 | 47.2 | 1.34 | 2.92 | 46.72 | 47.2 | 46.58 | 145 |
| 1779395100 | 45.86 | -0.6 | -1.29 | 46.72 | 46.72 | 45 | 985 |
| 1779308700 | 46.46 | -1.06 | -2.23 | 45.3 | 46.46 | 44.9 | 428 |
| 1779222300 | 47.52 | -0.08 | -0.17 | 47.14 | 47.52 | 47.14 | 52 |
| 1779135900 | 47.6 | -1.84 | -3.72 | 47.48 | 47.6 | 47.2 | 162 |
| 1778876700 | 49.44 | 0.5 | 1.02 | 48.62 | 49.46 | 47.94 | 487 |
| 1778790300 | 48.94 | 0.72 | 1.49 | 47.04 | 48.94 | 47 | 3192 |
| 1778703900 | 48.22 | -0.26 | -0.54 | 47.88 | 48.22 | 47 | 550 |
| 1778617500 | 48.48 | 0.78 | 1.64 | 47.96 | 48.48 | 47.36 | 380 |
| 1778531100 | 47.7 | 2.44 | 5.39 | 48.02 | 48.02 | 47.68 | 346 |
| 1778271900 | 45.26 | 0.38 | 0.85 | 46.7 | 47.24 | 45.26 | 556 |
| 1778185500 | 44.88 | -0.54 | -1.19 | 45.32 | 45.9 | 44.88 | 585 |
| 1778099100 | 45.42 | 0 | 0.00 | 45.42 | 45.42 | 45.42 | 0 |
| 1778012700 | 45.42 | 1.3 | 2.95 | 45.62 | 45.62 | 44.02 | 140 |
| 1777926300 | 44.12 | -1.28 | -2.82 | 45.8 | 46 | 44.12 | 30 |
| 1777580700 | 45.4 | 0.8 | 1.79 | 45.24 | 45.4 | 44.76 | 219 |
| 1777494300 | 44.6 | -0.2 | -0.45 | 44.8 | 45.28 | 44.6 | 159 |
| 1777407900 | 44.8 | 0.4 | 0.90 | 45.22 | 45.7 | 44.8 | 326 |
| 1777321500 | 44.4 | 3 | 7.25 | 44.3 | 44.42 | 43.7 | 14 |
| 1777062300 | 41.4 | -0.94 | -2.22 | 41.4 | 41.4 | 41.4 | 82 |
| 1776975900 | 42.34 | 0.9 | 2.17 | 42.06 | 42.34 | 42.06 | 42 |
| 1776889500 | 41.44 | -1.38 | -3.22 | 41.619999 | 42.28 | 41.44 | 70 |
| 1776803100 | 42.82 | -0.58 | -1.34 | 42.96 | 42.96 | 42.7 | 232 |
| 1776716700 | 43.4 | 0.02 | 0.05 | 44 | 44.18 | 43.4 | 230 |
| 1776457500 | 43.38 | 1 | 2.36 | 43.5 | 43.82 | 43.38 | 227 |
| 1776371100 | 42.38 | -0.22 | -0.52 | 42.1 | 42.38 | 42.04 | 166 |
| 1776284700 | 42.6 | -0.28 | -0.65 | 42.479999 | 42.6 | 42.479999 | 62 |
| 1776198300 | 42.88 | -0.74 | -1.70 | 42.5 | 42.88 | 42.26 | 268 |
| 1776111900 | 43.62 | -0.18 | -0.41 | 43.72 | 43.72 | 43.62 | 8 |
| 1775852700 | 43.8 | 0.58 | 1.34 | 43.24 | 43.82 | 43.18 | 324 |
| 1775766300 | 43.22 | -1.08 | -2.44 | 43.26 | 43.26 | 42.619999 | 359 |
| 1775679900 | 44.3 | 2.18 | 5.18 | 43.36 | 44.5 | 43.36 | 151 |
| 1775593500 | 42.119999 | -0.9 | -2.09 | 42.18 | 42.2 | 41.5 | 235 |
| 1775161500 | 43.02 | 0 | 0.00 | 43.02 | 43.02 | 43.02 | 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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
