Premium
Kits Eyecare Ltd (KITS)
TSX
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 | -0.04 | -0.452488687783 | 8.84 | 9 | 8.75 | 35880 | 8.96969007 | CS |
| 4 | 0.26 | 3.04449648712 | 8.54 | 9.64 | 8.01 | 74716 | 8.95900228 | CS |
| 12 | -0.07 | -0.789177001127 | 8.87 | 9.64 | 7.15 | 50876 | 8.62007258 | CS |
| 26 | -2.14 | -19.5612431444 | 10.94 | 11.75 | 7.15 | 43186 | 9.28679543 | CS |
| 52 | 3.15 | 55.7522123894 | 5.65 | 11.75 | 5.39 | 32248 | 8.78569235 | CS |
| 156 | 6.09 | 224.723247232 | 2.71 | 11.75 | 1.97 | 20952 | 6.4468964 | CS |
| 260 | -0.2 | -2.22222222222 | 9 | 11.75 | 1.97 | 28396 | 6.29997826 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740004800 | 8.97 | 0 | 0.00 | 8.97 | 8.97 | 8.97 | 0 |
| 1739918400 | 8.97 | 0.07 | 0.79 | 8.9 | 9 | 8.8699999 | 6652 |
| 1739572800 | 8.9 | -0.03 | -0.34 | 8.91 | 8.95 | 8.85 | 12868 |
| 1739486400 | 8.93 | -0.05 | -0.56 | 8.8699999 | 8.97 | 8.85 | 7674 |
| 1739400000 | 8.98 | 0.06 | 0.67 | 8.84 | 9 | 8.75 | 116324 |
| 1739313600 | 8.92 | 0.17 | 1.94 | 8.85 | 8.99 | 8.84 | 58716 |
| 1739227200 | 8.75 | 0 | 0.00 | 8.75 | 8.8 | 8.7 | 10610 |
| 1738968000 | 8.75 | 0.11 | 1.27 | 8.64 | 8.8699999 | 8.5 | 54577 |
| 1738881600 | 8.64 | -0.07 | -0.80 | 8.61 | 8.82 | 8.61 | 93043 |
| 1738795200 | 8.71 | -0.09 | -1.02 | 8.7899999 | 8.9 | 8.67 | 65219 |
| 1738708800 | 8.8 | 0.2 | 2.33 | 8.51 | 8.82 | 8.51 | 50843 |
| 1738622400 | 8.6 | -0.29 | -3.26 | 8.42 | 8.75 | 8.01 | 65134 |
| 1738363200 | 8.89 | 0.07 | 0.79 | 8.82 | 8.97 | 8.75 | 67013 |
| 1738276800 | 8.82 | -0.31 | -3.40 | 9.01 | 9.1199999 | 8.73 | 94492 |
| 1738190400 | 9.13 | 0.02 | 0.22 | 8.93 | 9.14 | 8.93 | 40172 |
| 1738104000 | 9.11 | 0.06 | 0.66 | 9.2899999 | 9.2899999 | 8.97 | 41765 |
| 1738017600 | 9.05 | -0.35 | -3.72 | 9.38 | 9.38 | 8.91 | 57294 |
| 1737758400 | 9.4 | 0.74 | 8.55 | 8.75 | 9.64 | 8.75 | 368609 |
| 1737672000 | 8.66 | 0.06 | 0.70 | 8.55 | 8.75 | 8.55 | 57807 |
| 1737585600 | 8.6 | 0.1 | 1.18 | 8.5399999 | 8.75 | 8.5399999 | 150789 |
| 1737499200 | 8.5 | 0.24 | 2.91 | 8.25 | 8.64 | 8.25 | 200850 |
| 1737412800 | 8.26 | 0.36 | 4.56 | 7.98 | 8.31 | 7.98 | 68824 |
| 1737153600 | 7.9 | 0.5 | 6.76 | 7.3 | 8 | 7.3 | 117235 |
| 1737067200 | 7.4 | -0.2 | -2.63 | 7.6 | 7.65 | 7.15 | 143641 |
| 1736980800 | 7.6 | 0 | 0.00 | 7.6 | 7.72 | 7.6 | 27837 |
| 1736894400 | 7.6 | -0.07 | -0.91 | 7.67 | 8 | 7.16 | 124905 |
| 1736808000 | 7.67 | -0.22 | -2.79 | 7.89 | 7.89 | 7.66 | 36491 |
| 1736548800 | 7.89 | -0.3 | -3.66 | 8.2 | 8.2 | 7.83 | 52696 |
| 1736462400 | 8.19 | 0.16 | 1.99 | 8.06 | 8.23 | 8.06 | 13013 |
| 1736376000 | 8.03 | -0.27 | -3.25 | 8.3 | 8.33 | 8 | 28523 |
| 1736289600 | 8.3 | 0.11 | 1.34 | 8.13 | 8.34 | 8.13 | 37795 |
| 1736203200 | 8.19 | -0.12 | -1.44 | 8.33 | 8.35 | 8.19 | 40088 |
| 1735944000 | 8.31 | 0.01 | 0.12 | 8.35 | 8.36 | 8.3 | 8071 |
| 1735857600 | 8.3 | -0.13 | -1.54 | 8.44 | 8.5 | 8.3 | 11887 |
| 1735684800 | 8.43 | 0.06 | 0.72 | 8.44 | 8.45 | 8.3699999 | 6046 |
| 1735598400 | 8.3699999 | 0.07 | 0.84 | 8.38 | 8.6 | 8.3699999 | 8648 |
| 1735339200 | 8.3 | -0.1 | -1.19 | 8.31 | 8.42 | 8.3 | 7357 |
| 1735069200 | 8.4 | 0.15 | 1.82 | 8.25 | 8.51 | 8.18 | 8022 |
| 1734993600 | 8.25 | -0.26 | -3.06 | 8.46 | 8.5399999 | 8.11 | 25634 |
| 1734734400 | 8.51 | 0.13 | 1.55 | 8.32 | 8.53 | 8.32 | 32674 |
| 1734648000 | 8.38 | -0.22 | -2.56 | 8.6 | 8.6199999 | 8.38 | 9691 |
| 1734561600 | 8.6 | -0.05 | -0.58 | 8.82 | 8.82 | 8.6 | 6598 |
| 1734475200 | 8.65 | 0.01 | 0.12 | 8.6199999 | 8.77 | 8.61 | 9888 |
| 1734388800 | 8.64 | -0.04 | -0.46 | 8.7 | 8.9 | 8.6 | 24030 |
| 1734129600 | 8.68 | -0.16 | -1.81 | 8.83 | 8.97 | 8.68 | 14155 |
| 1734043200 | 8.84 | 0.04 | 0.45 | 8.78 | 8.93 | 8.78 | 6920 |
| 1733956800 | 8.8 | 0.13 | 1.50 | 8.72 | 8.92 | 8.67 | 10802 |
| 1733870400 | 8.67 | 0.01 | 0.12 | 8.65 | 9.02 | 8.45 | 19234 |
| 1733784000 | 8.66 | -0.29 | -3.24 | 9.15 | 9.15 | 8.53 | 29126 |
| 1733524800 | 8.95 | -0.23 | -2.51 | 9.09 | 9.17 | 8.95 | 29625 |
| 1733438400 | 9.18 | -0.02 | -0.22 | 9.2 | 9.2 | 9.06 | 7916 |
| 1733352000 | 9.2 | -0.09 | -0.97 | 9.24 | 9.25 | 9.08 | 49865 |
| 1733265600 | 9.2899999 | 0.34 | 3.80 | 8.8699999 | 9.3 | 8.8699999 | 25572 |
| 1733179200 | 8.95 | -0.24 | -2.61 | 9.18 | 9.25 | 8.95 | 18571 |
| 1732920000 | 9.19 | 0.34 | 3.84 | 8.85 | 9.19 | 8.85 | 30361 |
| 1732833600 | 8.85 | -0.15 | -1.67 | 9.03 | 9.03 | 8.83 | 36513 |
| 1732747200 | 9 | 0.16 | 1.81 | 8.8699999 | 9 | 8.8 | 100348 |
| 1732660800 | 8.84 | -0.01 | -0.11 | 8.9 | 8.9 | 8.78 | 61144 |
| 1732574400 | 8.85 | 0.05 | 0.57 | 8.8699999 | 8.94 | 8.81 | 81891 |
| 1732315200 | 8.8 | -0.06 | -0.68 | 8.86 | 8.9 | 8.78 | 15711 |
| 1732228800 | 8.86 | 0.01 | 0.11 | 8.86 | 8.9 | 8.82 | 7956 |
| 1732142400 | 8.85 | 0 | 0.00 | 8.76 | 8.9 | 8.76 | 7574 |
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
