Premium
Kojamo Plc (V4OC)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.565 | 6.14798694233 | 9.19 | 9.425 | 9.19 | 589 | 9.19019949 | DE |
| 4 | 1.3050001 | 15.4437883484 | 8.4499999 | 9.66 | 8.31 | 1788 | 9.03021791 | DE |
| 12 | 0.1350001 | 1.40332745742 | 9.6199999 | 10.05 | 8.285 | 1405 | 9.00370961 | DE |
| 26 | 0.335 | 3.55626326964 | 9.42 | 10.05 | 8.285 | 1412 | 9.09798763 | DE |
| 52 | -0.015 | -0.153531218014 | 9.77 | 10.68 | 8.285 | 1384 | 9.4268971 | DE |
| 156 | 0.575 | 6.26361655773 | 9.18 | 12.12 | 7.495 | 1153 | 9.46102777 | DE |
| 260 | 0.575 | 6.26361655773 | 9.18 | 12.12 | 7.495 | 1153 | 9.46102777 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744921620 | 9.425 | 0 | 0.00 | 9.425 | 9.425 | 9.425 | 0 |
| 1744835220 | 9.425 | 0.24 | 2.56 | 9.425 | 9.425 | 9.425 | 1 |
| 1744748820 | 9.19 | 0 | 0.00 | 9.19 | 9.19 | 9.19 | 0 |
| 1744662420 | 9.19 | 0 | 0.00 | 9.19 | 9.19 | 9.19 | 0 |
| 1744403220 | 9.19 | 0.58 | 6.74 | 9.19 | 9.19 | 9.19 | 1177 |
| 1744316820 | 8.61 | 0 | 0.00 | 8.61 | 8.61 | 8.61 | 0 |
| 1744230420 | 8.61 | -0.32 | -3.53 | 8.6 | 8.61 | 8.6 | 509 |
| 1744144020 | 8.925 | 0.31 | 3.60 | 8.8 | 8.925 | 8.8 | 254 |
| 1744057620 | 8.615 | -0.95 | -9.93 | 9.185 | 9.185 | 8.615 | 700 |
| 1743798420 | 9.565 | 0.29 | 3.07 | 9.46 | 9.66 | 9.46 | 3349 |
| 1743712020 | 9.2799999 | 0.77 | 9.11 | 8.8699999 | 9.2799999 | 8.845 | 8554 |
| 1743625620 | 8.505 | 0 | 0.00 | 8.505 | 8.505 | 8.505 | 0 |
| 1743539220 | 8.505 | 0 | 0.00 | 8.505 | 8.505 | 8.505 | 0 |
| 1743452820 | 8.505 | -0.06 | -0.64 | 8.48 | 8.505 | 8.445 | 697 |
| 1743197220 | 8.56 | 0.05 | 0.65 | 8.55 | 8.6199999 | 8.55 | 180 |
| 1743110820 | 8.505 | 0.1 | 1.13 | 8.505 | 8.505 | 8.505 | 100 |
| 1743024420 | 8.41 | -0.01 | -0.12 | 8.3699999 | 8.41 | 8.31 | 5645 |
| 1742938020 | 8.42 | 0 | 0.00 | 8.42 | 8.42 | 8.42 | 1 |
| 1742851620 | 8.42 | -0.02 | -0.18 | 8.42 | 8.42 | 8.42 | 2 |
| 1742592420 | 8.435 | 0.15 | 1.81 | 8.4499999 | 8.4499999 | 8.435 | 2301 |
| 1742506020 | 8.285 | 0 | 0.00 | 8.285 | 8.285 | 8.285 | 0 |
| 1742419620 | 8.285 | -0.07 | -0.78 | 8.285 | 8.285 | 8.285 | 250 |
| 1742333220 | 8.35 | -0.02 | -0.24 | 8.35 | 8.35 | 8.35 | 200 |
| 1742246820 | 8.3699999 | 0.08 | 0.97 | 8.34 | 8.3699999 | 8.34 | 2650 |
| 1741987620 | 8.2899999 | 0 | 0.00 | 8.2899999 | 8.2899999 | 8.2899999 | 0 |
| 1741901220 | 8.2899999 | -0.08 | -0.96 | 8.2899999 | 8.2899999 | 8.2899999 | 300 |
| 1741814820 | 8.3699999 | 0 | 0.00 | 8.3699999 | 8.3699999 | 8.3699999 | 0 |
| 1741728420 | 8.3699999 | -0.06 | -0.71 | 8.465 | 8.465 | 8.3699999 | 1300 |
| 1741642020 | 8.43 | -0.17 | -1.92 | 8.585 | 8.585 | 8.43 | 1033 |
| 1741382820 | 8.595 | -0.03 | -0.35 | 8.67 | 8.67 | 8.505 | 4522 |
| 1741296420 | 8.625 | -0.57 | -6.15 | 8.755 | 8.755 | 8.625 | 1030 |
| 1741210020 | 9.19 | 0 | 0.00 | 9.19 | 9.19 | 9.19 | 0 |
| 1741123620 | 9.19 | -0.02 | -0.16 | 9.13 | 9.23 | 9.13 | 6100 |
| 1741037220 | 9.205 | 0 | 0.00 | 9.205 | 9.205 | 9.205 | 0 |
| 1740778020 | 9.205 | -0.04 | -0.38 | 9.205 | 9.205 | 9.205 | 786 |
| 1740691620 | 9.24 | 0 | 0.00 | 9.24 | 9.24 | 9.24 | 0 |
| 1740605220 | 9.24 | -0.03 | -0.32 | 9.24 | 9.24 | 9.24 | 900 |
| 1740518820 | 9.27 | 0.13 | 1.37 | 9.1649999 | 9.2899999 | 9.1649999 | 1620 |
| 1740432420 | 9.145 | 0.04 | 0.49 | 9.145 | 9.145 | 9.145 | 200 |
| 1740173220 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1740086820 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1740000420 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1739914020 | 9.1 | -0.1 | -1.09 | 9.1 | 9.1 | 9.1 | 200 |
| 1739827620 | 9.1999999 | -0.14 | -1.45 | 9.1999999 | 9.1999999 | 9.1999999 | 23 |
| 1739568420 | 9.335 | 0 | 0.00 | 9.335 | 9.335 | 9.335 | 0 |
| 1739482020 | 9.335 | -0.24 | -2.51 | 9.19 | 9.335 | 9.14 | 2000 |
| 1739395620 | 9.5749999 | -0.34 | -3.43 | 9.885 | 9.885 | 9.3699999 | 1900 |
| 1739309220 | 9.9149999 | 0 | 0.00 | 9.9149999 | 9.9149999 | 9.9149999 | 0 |
| 1739222820 | 9.9149999 | 0 | 0.00 | 9.9149999 | 9.9149999 | 9.9149999 | 0 |
| 1738963620 | 9.9149999 | 0 | 0.00 | 9.9149999 | 9.9149999 | 9.9149999 | 0 |
| 1738877220 | 9.9149999 | -0.1 | -0.95 | 9.9149999 | 9.9149999 | 9.9149999 | 500 |
| 1738790820 | 10.01 | 0 | 0.00 | 10.01 | 10.01 | 10.01 | 0 |
| 1738704420 | 10.01 | 0 | 0.00 | 10.01 | 10.01 | 10.01 | 0 |
| 1738618020 | 10.01 | 0 | 0.00 | 10.01 | 10.01 | 10.01 | 0 |
| 1738358820 | 10.01 | -0.04 | -0.40 | 10.01 | 10.01 | 10.01 | 30 |
| 1738272420 | 10.05 | 0.23 | 2.29 | 10.05 | 10.05 | 10.05 | 350 |
| 1738186020 | 9.8249999 | 0 | 0.00 | 9.8249999 | 9.8249999 | 9.8249999 | 0 |
| 1738099620 | 9.8249999 | -0.05 | -0.46 | 9.8249999 | 9.8249999 | 9.8249999 | 217 |
| 1738013220 | 9.8699999 | 0.07 | 0.71 | 9.8699999 | 9.8699999 | 9.8699999 | 200 |
| 1737754020 | 9.8 | 0.46 | 4.93 | 9.6199999 | 9.8 | 9.6199999 | 258 |
| 1737667620 | 9.34 | 0 | 0.00 | 9.34 | 9.34 | 9.34 | 0 |
| 1737581220 | 9.34 | 0 | 0.00 | 9.34 | 9.34 | 9.34 | 0 |
| 1737494820 | 9.34 | -0.16 | -1.68 | 9.34 | 9.34 | 9.34 | 50 |
| 1737408420 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 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
