Premium
Kojamo Plc (V4OC)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.295 | -3.40253748558 | 8.67 | 8.67 | 8.2899999 | 1789 | 8.51750941 | DE |
| 4 | -0.8249999 | -8.96739031486 | 9.1999999 | 9.2899999 | 8.2899999 | 1501 | 8.8994482 | DE |
| 12 | -0.855 | -9.26327193933 | 9.23 | 10.05 | 8.2899999 | 1048 | 9.06166533 | DE |
| 26 | -2.145 | -20.3897338403 | 10.52 | 10.68 | 8.2899999 | 1269 | 9.27760482 | DE |
| 52 | -2.315 | -21.6557530402 | 10.69 | 11.33 | 8.2899999 | 1245 | 9.56016851 | DE |
| 156 | -0.805 | -8.76906318083 | 9.18 | 12.12 | 7.495 | 1107 | 9.51215708 | DE |
| 260 | -0.805 | -8.76906318083 | 9.18 | 12.12 | 7.495 | 1107 | 9.51215708 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737149220 | 9.5 | 0.49 | 5.50 | 9.57 | 9.57 | 9.5 | 1200 |
| 1737062820 | 9.005 | 0 | 0.00 | 9.005 | 9.005 | 9.005 | 0 |
| 1736976420 | 9.005 | 0 | 0.00 | 9.005 | 9.005 | 9.005 | 0 |
| 1736890020 | 9.005 | 0 | 0.00 | 9.005 | 9.005 | 9.005 | 0 |
| 1736803620 | 9.005 | 0.1 | 1.07 | 9.005 | 9.005 | 9.005 | 171 |
| 1736544420 | 8.91 | -0.22 | -2.41 | 8.91 | 8.91 | 8.91 | 4600 |
| 1736458020 | 9.13 | 0 | 0.00 | 9.13 | 9.13 | 9.13 | 0 |
| 1736371620 | 9.13 | -0.04 | -0.38 | 9.13 | 9.13 | 9.13 | 2 |
| 1736285220 | 9.1649999 | -0.01 | -0.05 | 9.1649999 | 9.1649999 | 9.1649999 | 4 |
| 1736198820 | 9.17 | 0 | 0.00 | 9.17 | 9.17 | 9.17 | 0 |
| 1735939620 | 9.17 | -0.15 | -1.56 | 9.2799999 | 9.2799999 | 9.17 | 744 |
| 1735853220 | 9.315 | 0 | 0.00 | 9.315 | 9.315 | 9.315 | 0 |
| 1735594020 | 9.315 | 0 | 0.00 | 9.315 | 9.315 | 9.315 | 0 |
| 1735334820 | 9.315 | 0.14 | 1.53 | 9.315 | 9.315 | 9.315 | 110 |
| 1734989220 | 9.175 | -0.02 | -0.16 | 9.175 | 9.175 | 9.175 | 120 |
| 1734730020 | 9.19 | 0.15 | 1.72 | 9.23 | 9.23 | 9.19 | 983 |
| 1734643620 | 9.035 | -0.21 | -2.22 | 9.1 | 9.1 | 9 | 6169 |
| 1734557220 | 9.24 | 0 | 0.00 | 9.24 | 9.24 | 9.24 | 0 |
| 1734470820 | 9.24 | -0.26 | -2.74 | 9.205 | 9.25 | 9.205 | 236 |
| 1734384420 | 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
