Premium
Kyocera Corp (KYR)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739914020 | 10.935 | -0.01 | -0.09 | 10.765 | 10.935 | 10.765 | 975 |
| 1739827620 | 10.945 | 0.22 | 2.00 | 10.945 | 10.95 | 10.945 | 237 |
| 1739568420 | 10.73 | 0.23 | 2.19 | 10.73 | 10.73 | 10.73 | 110 |
| 1739482020 | 10.5 | -0.07 | -0.66 | 10.5 | 10.5 | 10.5 | 40 |
| 1739395620 | 10.57 | -0.11 | -1.03 | 10.57 | 10.57 | 10.57 | 47 |
| 1739309220 | 10.68 | 0.01 | 0.09 | 10.68 | 10.68 | 10.68 | 50 |
| 1739222820 | 10.67 | 0.3 | 2.89 | 10.67 | 10.67 | 10.67 | 248 |
| 1738963620 | 10.369999 | -0.22 | -2.03 | 10.449999 | 10.58 | 10.369999 | 151 |
| 1738877220 | 10.585 | 0.25 | 2.37 | 10.585 | 10.585 | 10.585 | 12 |
| 1738790820 | 10.34 | -0.26 | -2.41 | 10.145 | 10.34 | 10.135 | 306 |
| 1738704420 | 10.595 | 0.7 | 7.02 | 10.494999 | 10.595 | 10.41 | 1587 |
| 1738618020 | 9.9 | -0.19 | -1.88 | 9.802 | 9.9 | 9.802 | 1896 |
| 1738358820 | 10.09 | 0.08 | 0.85 | 10 | 10.09 | 10 | 200 |
| 1738272420 | 10.005 | -0.07 | -0.65 | 10.005 | 10.005 | 10.005 | 123 |
| 1738186020 | 10.07 | 0 | 0.00 | 10.07 | 10.07 | 10.07 | 0 |
| 1738099620 | 10.07 | 0 | 0.00 | 10.07 | 10.07 | 10.07 | 0 |
| 1738013220 | 10.07 | 0 | 0.00 | 10.07 | 10.07 | 10.07 | 0 |
| 1737754020 | 10.07 | 0.04 | 0.40 | 10.039999 | 10.07 | 10.039999 | 101 |
| 1737667620 | 10.029999 | 0 | 0.00 | 10.029999 | 10.029999 | 10.029999 | 0 |
| 1737581220 | 10.029999 | 0 | 0.05 | 9.9019999 | 10.029999 | 9.9 | 1138 |
| 1737494820 | 10.025 | 0 | 0.00 | 10.025 | 10.025 | 10.025 | 0 |
| 1737408420 | 10.025 | 0.28 | 2.82 | 9.9019999 | 10.055 | 9.9019999 | 489 |
| 1737149220 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1737062820 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1736976420 | 9.75 | -0.1 | -1.02 | 9.954 | 9.954 | 9.75 | 55 |
| 1736890020 | 9.85 | 0.13 | 1.38 | 9.656 | 9.85 | 9.656 | 264 |
| 1736803620 | 9.7159999 | 0.16 | 1.72 | 9.6999999 | 9.85 | 9.6999999 | 610 |
| 1736544420 | 9.552 | -0.27 | -2.79 | 9.552 | 9.552 | 9.552 | 100 |
| 1736458020 | 9.826 | -0.18 | -1.79 | 9.808 | 9.826 | 9.808 | 232 |
| 1736371620 | 10.005 | 0 | 0.00 | 10.005 | 10.005 | 10.005 | 0 |
| 1736285220 | 10.005 | 0.64 | 6.78 | 9.974 | 10.154999 | 9.974 | 279 |
| 1736198820 | 9.3699999 | -0.2 | -2.07 | 9.3699999 | 9.3699999 | 9.3699999 | 164 |
| 1735939620 | 9.568 | 0.05 | 0.48 | 9.568 | 9.568 | 9.568 | 70 |
| 1735853220 | 9.522 | 0.05 | 0.49 | 9.522 | 9.522 | 9.522 | 80 |
| 1735594020 | 9.476 | -0.27 | -2.81 | 9.478 | 9.478 | 9.476 | 76 |
| 1735334820 | 9.75 | 0.48 | 5.16 | 9.5619999 | 9.7959999 | 9.452 | 5650 |
| 1734989220 | 9.272 | -0.01 | -0.06 | 9.2799999 | 9.488 | 9.272 | 177 |
| 1734730020 | 9.278 | -0.12 | -1.28 | 9.278 | 9.278 | 9.278 | 80 |
| 1734643620 | 9.398 | -0 | -0.04 | 9.398 | 9.398 | 9.398 | 100 |
| 1734557220 | 9.4019999 | 0 | 0.00 | 9.4019999 | 9.4019999 | 9.4019999 | 0 |
| 1734470820 | 9.4019999 | -0.17 | -1.76 | 9.4019999 | 9.4019999 | 9.4019999 | 1 |
| 1734384420 | 9.57 | 0.13 | 1.38 | 9.5719999 | 9.5719999 | 9.57 | 380 |
| 1734125220 | 9.44 | -0.36 | -3.65 | 9.55 | 9.55 | 9.44 | 118 |
| 1734038820 | 9.798 | 0.1 | 0.99 | 9.798 | 9.798 | 9.798 | 153 |
| 1733952420 | 9.702 | 0.12 | 1.27 | 9.702 | 9.702 | 9.702 | 310 |
| 1733866020 | 9.58 | -0.19 | -1.98 | 9.58 | 9.58 | 9.58 | 1 |
| 1733779620 | 9.7739999 | 0.25 | 2.60 | 9.7739999 | 9.7739999 | 9.7739999 | 2 |
| 1733520420 | 9.526 | 0.07 | 0.70 | 9.422 | 9.526 | 9.422 | 727 |
| 1733434020 | 9.46 | 0.15 | 1.63 | 9.46 | 9.46 | 9.46 | 599 |
| 1733347620 | 9.308 | -0.17 | -1.81 | 9.49 | 9.49 | 9.308 | 1510 |
| 1733261220 | 9.48 | -0.06 | -0.63 | 9.4819999 | 9.4819999 | 9.48 | 524 |
| 1733174820 | 9.5399999 | 0.17 | 1.79 | 9.47 | 9.5399999 | 9.3119999 | 27 |
| 1732915620 | 9.372 | 0 | 0.00 | 9.372 | 9.372 | 9.372 | 0 |
| 1732829220 | 9.372 | -0.18 | -1.93 | 9.372 | 9.372 | 9.372 | 300 |
| 1732742820 | 9.5559999 | 0.31 | 3.31 | 9.5559999 | 9.5559999 | 9.5559999 | 50 |
| 1732656420 | 9.25 | -0.06 | -0.67 | 9.25 | 9.25 | 9.25 | 74 |
| 1732570020 | 9.3119999 | 0.39 | 4.32 | 9.3119999 | 9.326 | 9.2959999 | 208 |
| 1732310820 | 8.926 | 0 | 0.00 | 8.926 | 8.926 | 8.926 | 0 |
| 1732224420 | 8.926 | 0 | 0.00 | 8.926 | 8.926 | 8.926 | 0 |
| 1732138020 | 8.926 | -0.16 | -1.80 | 8.932 | 9 | 8.926 | 778 |
| 1732051620 | 9.09 | 0.09 | 0.98 | 9.09 | 9.09 | 9.09 | 150 |
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
