Premium
KDA Group Inc (KDA)
TSXV
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 | -0.025 | -8.62068965517 | 0.29 | 0.3 | 0.23 | 116709 | 0.27622187 | CS |
| 4 | -0.005 | -1.85185185185 | 0.27 | 0.3 | 0.23 | 154964 | 0.28636486 | CS |
| 12 | -0.015 | -5.35714285714 | 0.28 | 0.3 | 0.195 | 100605 | 0.26044032 | CS |
| 26 | -0.03 | -10.1694915254 | 0.295 | 0.32 | 0.195 | 83534 | 0.2658709 | CS |
| 52 | 0.06 | 29.2682926829 | 0.205 | 0.66 | 0.185 | 85096 | 0.31494846 | CS |
| 156 | 0.155 | 140.909090909 | 0.11 | 0.66 | 0.03 | 61857 | 0.20419066 | CS |
| 260 | 0.015 | 6 | 0.25 | 0.66 | 0.03 | 55962 | 0.19042118 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736376000 | 0.28 | -0.005 | -1.75 | 0.2849999 | 0.2849999 | 0.28 | 58369 |
| 1736289600 | 0.2849999 | 0.0249999 | 9.62 | 0.26 | 0.3 | 0.23 | 195100 |
| 1736203200 | 0.26 | -0.02 | -7.14 | 0.29 | 0.29 | 0.25 | 159010 |
| 1735944000 | 0.28 | 0 | 0.00 | 0.29 | 0.29 | 0.275 | 125398 |
| 1735857600 | 0.28 | -0.02 | -6.67 | 0.29 | 0.29 | 0.28 | 45666 |
| 1735684800 | 0.3 | 0.01 | 3.45 | 0.3 | 0.3 | 0.3 | 500 |
| 1735598400 | 0.29 | 0.0050001 | 1.75 | 0.29 | 0.29 | 0.29 | 33366 |
| 1735339200 | 0.2849999 | 0.0099999 | 3.64 | 0.275 | 0.29 | 0.275 | 78950 |
| 1735069200 | 0.275 | -0.015 | -5.17 | 0.28 | 0.28 | 0.275 | 20000 |
| 1734993600 | 0.29 | -0.01 | -3.33 | 0.295 | 0.3 | 0.29 | 74833 |
| 1734734400 | 0.3 | 0.01 | 3.45 | 0.295 | 0.3 | 0.2849999 | 18000 |
| 1734648000 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.28 | 112500 |
| 1734561600 | 0.29 | 0 | 0.00 | 0.3 | 0.3 | 0.29 | 753000 |
| 1734475200 | 0.29 | -0.01 | -3.33 | 0.2849999 | 0.3 | 0.28 | 185099 |
| 1734388800 | 0.3 | 0.025 | 9.09 | 0.27 | 0.3 | 0.27 | 390200 |
| 1734129600 | 0.275 | -0.005 | -1.79 | 0.28 | 0.29 | 0.275 | 216900 |
| 1734043200 | 0.28 | 0.01 | 3.70 | 0.27 | 0.28 | 0.27 | 167500 |
| 1733956800 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1733870400 | 0.27 | 0.01 | 3.85 | 0.26 | 0.275 | 0.25 | 138000 |
| 1733784000 | 0.26 | 0.005 | 1.96 | 0.265 | 0.265 | 0.255 | 141910 |
| 1733524800 | 0.255 | 0 | 0.00 | 0.26 | 0.26 | 0.255 | 123043 |
| 1733438400 | 0.255 | -0.005 | -1.92 | 0.26 | 0.26 | 0.255 | 44503 |
| 1733352000 | 0.26 | 0.005 | 1.96 | 0.275 | 0.275 | 0.26 | 29463 |
| 1733265600 | 0.255 | -0.025 | -8.93 | 0.27 | 0.27 | 0.255 | 18198 |
| 1733179200 | 0.28 | 0.01 | 3.70 | 0.28 | 0.29 | 0.27 | 71524 |
| 1732920000 | 0.27 | 0 | 0.00 | 0.275 | 0.275 | 0.27 | 7144 |
| 1732833600 | 0.27 | 0.005 | 1.89 | 0.265 | 0.275 | 0.265 | 29999 |
| 1732747200 | 0.265 | 0.01 | 3.92 | 0.265 | 0.265 | 0.265 | 42325 |
| 1732660800 | 0.255 | 0.005 | 2.00 | 0.26 | 0.26 | 0.245 | 31945 |
| 1732574400 | 0.25 | 0.005 | 2.04 | 0.255 | 0.265 | 0.25 | 78202 |
| 1732315200 | 0.245 | 0 | 0.00 | 0.25 | 0.255 | 0.245 | 151058 |
| 1732228800 | 0.245 | 0.02 | 8.89 | 0.22 | 0.245 | 0.215 | 287000 |
| 1732142400 | 0.225 | 0.005 | 2.27 | 0.225 | 0.225 | 0.225 | 28800 |
| 1732056000 | 0.22 | -0.005 | -2.22 | 0.235 | 0.235 | 0.22 | 70610 |
| 1731969600 | 0.225 | 0.01 | 4.65 | 0.225 | 0.23 | 0.225 | 87600 |
| 1731710400 | 0.215 | 0.005 | 2.38 | 0.235 | 0.235 | 0.215 | 39667 |
| 1731624000 | 0.21 | -0.01 | -4.55 | 0.23 | 0.23 | 0.21 | 77800 |
| 1731537600 | 0.22 | 0.02 | 10.00 | 0.21 | 0.225 | 0.21 | 115508 |
| 1731451200 | 0.2 | -0.015 | -6.98 | 0.21 | 0.21 | 0.195 | 75563 |
| 1731364800 | 0.215 | 0.015 | 7.50 | 0.2 | 0.215 | 0.2 | 7590 |
| 1731105600 | 0.2 | -0.02 | -9.09 | 0.225 | 0.225 | 0.2 | 254500 |
| 1731019200 | 0.22 | -0.025 | -10.20 | 0.24 | 0.24 | 0.22 | 61000 |
| 1730932800 | 0.245 | 0.025 | 11.36 | 0.22 | 0.245 | 0.21 | 114500 |
| 1730846400 | 0.22 | -0.005 | -2.22 | 0.235 | 0.235 | 0.215 | 127091 |
| 1730760000 | 0.225 | -0.02 | -8.16 | 0.225 | 0.225 | 0.225 | 6000 |
| 1730497200 | 0.245 | 0.015 | 6.52 | 0.24 | 0.245 | 0.235 | 38500 |
| 1730410800 | 0.23 | 0.01 | 4.55 | 0.24 | 0.24 | 0.23 | 50000 |
| 1730324400 | 0.22 | -0.005 | -2.22 | 0.22 | 0.23 | 0.22 | 72828 |
| 1730238000 | 0.225 | -0.025 | -10.00 | 0.25 | 0.26 | 0.225 | 260216 |
| 1730151600 | 0.25 | -0.015 | -5.66 | 0.26 | 0.26 | 0.25 | 58000 |
| 1729892400 | 0.265 | 0.01 | 3.92 | 0.265 | 0.265 | 0.265 | 11000 |
| 1729806000 | 0.255 | -0.01 | -3.77 | 0.265 | 0.265 | 0.255 | 1225 |
| 1729719600 | 0.265 | 0.01 | 3.92 | 0.265 | 0.27 | 0.265 | 75289 |
| 1729633200 | 0.255 | -0.015 | -5.56 | 0.255 | 0.255 | 0.255 | 7000 |
| 1729546800 | 0.27 | 0.03 | 12.50 | 0.28 | 0.28 | 0.265 | 58000 |
| 1729287600 | 0.24 | -0.035 | -12.73 | 0.275 | 0.275 | 0.24 | 128475 |
| 1729201200 | 0.275 | 0 | 0.00 | 0.28 | 0.28 | 0.275 | 79000 |
| 1729114800 | 0.275 | -0.01 | -3.51 | 0.29 | 0.29 | 0.27 | 115650 |
| 1729028400 | 0.2849999 | -0.005 | -1.72 | 0.295 | 0.295 | 0.2849999 | 222543 |
| 1728682800 | 0.29 | 0 | 0.00 | 0.29 | 0.3 | 0.29 | 53393 |
| 1728596400 | 0.29 | 0 | 0.00 | 0.295 | 0.295 | 0.29 | 19014 |
| 1728510000 | 0.29 | -0.005 | -1.69 | 0.29 | 0.295 | 0.29 | 76500 |
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
