Premium
Redishred Capital Corp (KUT)
TSXV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.204498977505 | 4.89 | 4.9 | 4.87 | 29871 | 4.88098288 | CS |
| 4 | 0.02 | 0.411522633745 | 4.86 | 4.93 | 4.86 | 55861 | 4.88645967 | CS |
| 12 | 0.68 | 16.1904761905 | 4.2 | 4.93 | 4 | 43101 | 4.84736701 | CS |
| 26 | 1.75 | 55.910543131 | 3.13 | 4.93 | 2.8 | 21541 | 4.70407479 | CS |
| 52 | 1.98 | 68.275862069 | 2.9 | 4.93 | 2.6 | 13228 | 4.35096164 | CS |
| 156 | 3.99 | 448.314606742 | 0.89 | 4.93 | 0.63 | 14695 | 2.37816801 | CS |
| 260 | 3.98 | 442.222222222 | 0.9 | 4.93 | 0.365 | 40900 | 0.98123338 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735857600 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1735684800 | 4.9 | 0.02 | 0.41 | 4.9 | 4.9 | 4.89 | 4404 |
| 1735598400 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 49510 |
| 1735339200 | 4.88 | 0 | 0.00 | 4.89 | 4.9 | 4.88 | 35700 |
| 1735080000 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 0 |
| 1734993600 | 4.88 | 0 | 0.00 | 4.89 | 4.9 | 4.88 | 20702 |
| 1734734400 | 4.88 | -0.01 | -0.20 | 4.89 | 4.89 | 4.88 | 33425 |
| 1734648000 | 4.89 | 0 | 0.00 | 4.9 | 4.9 | 4.89 | 475 |
| 1734561600 | 4.89 | -0.01 | -0.20 | 4.9 | 4.9 | 4.89 | 91344 |
| 1734475200 | 4.9 | 0 | 0.00 | 4.89 | 4.93 | 4.89 | 23430 |
| 1734388800 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.88 | 44800 |
| 1734129600 | 4.9 | 0.02 | 0.41 | 4.88 | 4.9 | 4.87 | 247602 |
| 1734043200 | 4.88 | -0.01 | -0.20 | 4.9 | 4.9 | 4.87 | 80379 |
| 1733956800 | 4.89 | 0.02 | 0.41 | 4.89 | 4.9 | 4.87 | 53527 |
| 1733870400 | 4.87 | 0 | 0.00 | 4.87 | 4.9 | 4.87 | 43100 |
| 1733784000 | 4.87 | 0 | 0.00 | 4.86 | 4.87 | 4.86 | 23202 |
| 1733524800 | 4.87 | 0 | 0.00 | 4.87 | 4.87 | 4.87 | 97100 |
| 1733438400 | 4.87 | 0.01 | 0.21 | 4.86 | 4.87 | 4.86 | 45070 |
| 1733352000 | 4.86 | -0.01 | -0.21 | 4.86 | 4.86 | 4.86 | 1400 |
| 1733265600 | 4.87 | 0 | 0.00 | 4.87 | 4.87 | 4.87 | 25000 |
| 1733179200 | 4.87 | 0.01 | 0.21 | 4.86 | 4.87 | 4.86 | 49103 |
| 1732920000 | 4.86 | 0 | 0.00 | 4.86 | 4.87 | 4.85 | 237583 |
| 1732833600 | 4.86 | -0.01 | -0.21 | 4.86 | 4.87 | 4.86 | 286091 |
| 1732747200 | 4.87 | 0 | 0.00 | 4.87 | 4.88 | 4.86 | 302103 |
| 1732660800 | 4.87 | 0 | 0.00 | 4.87 | 4.88 | 4.87 | 189452 |
| 1732574400 | 4.87 | 0 | 0.00 | 4.87 | 4.88 | 4.86 | 79157 |
| 1732315200 | 4.87 | 0.76 | 18.49 | 4.83 | 4.89 | 4.82 | 181116 |
| 1732228800 | 4.11 | -0.09 | -2.14 | 4.11 | 4.11 | 4.11 | 405 |
| 1732142400 | 4.2 | -0.35 | -7.69 | 4.35 | 4.35 | 4.2 | 4350 |
| 1732056000 | 4.55 | -0.28 | -5.80 | 4.55 | 4.55 | 4.55 | 200 |
| 1731969600 | 4.83 | 0 | 0.00 | 4.83 | 4.83 | 4.83 | 0 |
| 1731710400 | 4.83 | 0 | 0.00 | 4.83 | 4.83 | 4.83 | 0 |
| 1731624000 | 4.83 | 0 | 0.00 | 4.83 | 4.83 | 4.83 | 20 |
| 1731537600 | 4.83 | -0.02 | -0.41 | 4.57 | 4.83 | 4.57 | 1514 |
| 1731451200 | 4.85 | -0.01 | -0.21 | 4.85 | 4.85 | 4.85 | 120 |
| 1731364800 | 4.86 | 0.01 | 0.21 | 4.83 | 4.88 | 4.71 | 16000 |
| 1731105600 | 4.85 | 0.26 | 5.66 | 4.53 | 4.85 | 4.53 | 4285 |
| 1731019200 | 4.59 | 0 | 0.00 | 4.5199999 | 4.6 | 4.51 | 2850 |
| 1730932800 | 4.59 | -0.06 | -1.29 | 4.6 | 4.65 | 4.59 | 3200 |
| 1730846400 | 4.65 | 0.13 | 2.88 | 4.59 | 4.65 | 4.59 | 1600 |
| 1730760000 | 4.5199999 | 0.14 | 3.20 | 4.36 | 4.64 | 4.36 | 17440 |
| 1730497200 | 4.38 | 0.05 | 1.15 | 4.21 | 4.38 | 4.2 | 4305 |
| 1730410800 | 4.33 | 0 | 0.00 | 4.33 | 4.33 | 4.33 | 200 |
| 1730324400 | 4.33 | 0.27 | 6.65 | 4.21 | 4.38 | 4.21 | 7600 |
| 1730238000 | 4.0599999 | -0.27 | -6.24 | 4.0599999 | 4.0599999 | 4.0599999 | 1386 |
| 1730151600 | 4.33 | 0.01 | 0.23 | 4.03 | 4.33 | 4.03 | 1609 |
| 1729892400 | 4.32 | 0.12 | 2.86 | 4.3 | 4.34 | 4.3 | 10059 |
| 1729806000 | 4.2 | 0.19 | 4.74 | 4.19 | 4.2 | 4.19 | 712 |
| 1729719600 | 4.01 | 0.01 | 0.25 | 4.04 | 4.04 | 4.01 | 6750 |
| 1729633200 | 4 | -0.08 | -1.96 | 4.08 | 4.08 | 4 | 10959 |
| 1729546800 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 15 |
| 1729287600 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 1200 |
| 1729201200 | 4.08 | -0.11 | -2.63 | 4.18 | 4.2 | 4.08 | 9407 |
| 1729114800 | 4.19 | 0 | 0.00 | 4.67 | 4.67 | 4.19 | 5762 |
| 1729028400 | 4.19 | -0.01 | -0.24 | 4.2 | 4.3 | 4.19 | 5434 |
| 1728682800 | 4.2 | 0.01 | 0.24 | 4.2 | 4.25 | 4.2 | 1100 |
| 1728596400 | 4.19 | 0.12 | 2.95 | 4.2 | 4.25 | 4.12 | 7300 |
| 1728510000 | 4.07 | 0 | 0.00 | 4.07 | 4.07 | 4.07 | 1200 |
| 1728423600 | 4.07 | 0 | 0.00 | 4.07 | 4.1 | 4.07 | 4300 |
| 1728337200 | 4.07 | -0.14 | -3.33 | 4.07 | 4.07 | 4.0599999 | 7871 |
| 1728078000 | 4.21 | 0.21 | 5.25 | 4.01 | 4.21 | 4 | 3020 |
| 1727991600 | 4 | 0.05 | 1.27 | 4 | 4 | 4 | 614 |
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
