Premium
First Keystone Corporation (PK) (FKYS)
USOTC
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 | 0.14 | 0.960219478738 | 14.58 | 14.72 | 14.11 | 1131 | 14.70337904 | CS |
| 4 | 0.47 | 3.29824561404 | 14.25 | 14.73 | 13.57 | 1389 | 14.02328715 | CS |
| 12 | -0.03 | -0.203389830508 | 14.75 | 17 | 12.83 | 2902 | 14.16797924 | CS |
| 26 | 2.72 | 22.6666666667 | 12 | 17 | 11.35 | 2550 | 13.37690911 | CS |
| 52 | -0.76 | -4.90956072351 | 15.48 | 17 | 11.35 | 1935 | 13.32077862 | CS |
| 156 | -9.47 | -39.1484084332 | 24.19 | 26 | 11.35 | 1486 | 16.73543577 | CS |
| 260 | -8.23 | -35.8605664488 | 22.95 | 32.5 | 11.35 | 1525 | 19.05578096 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740176880 | 14.72 | 0 | 0.00 | 14.72 | 14.72 | 14.72 | 0 |
| 1740090480 | 14.72 | 0.02 | 0.14 | 14.11 | 14.72 | 14.11 | 382 |
| 1740003960 | 14.7 | 0.11 | 0.77 | 14.58 | 14.7 | 14.533 | 1879 |
| 1739917320 | 14.587 | 0 | 0.00 | 14.587 | 14.587 | 14.587 | 0 |
| 1739571720 | 14.587 | 0 | 0.00 | 14.587 | 14.587 | 14.587 | 0 |
| 1739485320 | 14.587 | 0 | 0.00 | 14.587 | 14.587 | 14.587 | 0 |
| 1739398920 | 14.587 | -0.05 | -0.36 | 14.587 | 14.587 | 14.587 | 132 |
| 1739312940 | 14.64 | 0.55 | 3.90 | 14 | 14.64 | 14 | 400 |
| 1739226000 | 14.09 | -0.64 | -4.34 | 14.09 | 14.09 | 14.09 | 133 |
| 1738967160 | 14.73 | 0.43 | 3.01 | 14.73 | 14.73 | 14.73 | 200 |
| 1738880400 | 14.3 | 0.65 | 4.76 | 13.7375 | 14.32 | 13.7375 | 3223 |
| 1738794000 | 13.65 | -0.35 | -2.50 | 13.76 | 13.76 | 13.57 | 5453 |
| 1738708080 | 14 | 0.35 | 2.56 | 13.99 | 14.1 | 13.99 | 1950 |
| 1738621740 | 13.65 | -0.11 | -0.80 | 13.8 | 13.8 | 13.65 | 1300 |
| 1738362000 | 13.76 | -0.19 | -1.36 | 13.9 | 13.9 | 13.76 | 238 |
| 1738276080 | 13.95 | 0.15 | 1.09 | 14 | 14 | 13.9352 | 2718 |
| 1738189740 | 13.8 | -0.3 | -2.13 | 14.15 | 14.15 | 13.75 | 1640 |
| 1738103280 | 14.1 | -0.12 | -0.84 | 14.25 | 14.25 | 13.84 | 1864 |
| 1738016820 | 14.22 | -0.03 | -0.21 | 14.2 | 14.22 | 14.2 | 321 |
| 1737757440 | 14.25 | 0.25 | 1.79 | 14.25 | 14.25 | 14.25 | 385 |
| 1737671220 | 14 | 0.15 | 1.08 | 14 | 14 | 14 | 105 |
| 1737584940 | 13.85 | 0 | 0.00 | 13.85 | 13.85 | 13.85 | 0 |
| 1737498540 | 13.85 | -0.87 | -5.91 | 14.5 | 14.5 | 13.85 | 17235 |
| 1737152880 | 14.72 | 0.62 | 4.40 | 14.07 | 14.72 | 13.9001 | 932 |
| 1737066420 | 14.1 | 0.1 | 0.71 | 14.15 | 14.15 | 14 | 7224 |
| 1736979720 | 14 | 0 | 0.00 | 14 | 14 | 14 | 5043 |
| 1736893380 | 14 | 0.3 | 2.19 | 14.5 | 14.5 | 14 | 541 |
| 1736806800 | 13.7 | -0.3 | -2.14 | 13.9 | 13.9 | 13.7 | 7191 |
| 1736547720 | 14 | -0.86 | -5.79 | 14.5 | 14.84 | 13.56 | 1926 |
| 1736375340 | 14.86 | 0 | 0.00 | 14.86 | 14.86 | 14.86 | 0 |
| 1736288940 | 14.86 | -0.02 | -0.13 | 13.55 | 14.86 | 13.55 | 600 |
| 1736202360 | 14.88 | 1.13 | 8.22 | 14.88 | 14.88 | 14.88 | 139 |
| 1735943100 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 0 |
| 1735856700 | 13.75 | 0.24 | 1.78 | 13.52 | 14.87 | 13.51 | 2054 |
| 1735683960 | 13.51 | -0.49 | -3.50 | 14 | 15 | 12.83 | 40649 |
| 1735597740 | 14 | -0.15 | -1.06 | 14.25 | 14.25 | 13.55 | 1964 |
| 1735338000 | 14.15 | 0.15 | 1.07 | 13.7525 | 14.15 | 13.7525 | 817 |
| 1735252020 | 14 | -0.25 | -1.75 | 13.71 | 14 | 13.51 | 1161 |
| 1735078200 | 14.25 | 0 | 0.00 | 13.71 | 14.25 | 13.71 | 600 |
| 1734992400 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 0 |
| 1734733200 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.1 | 800 |
| 1734646800 | 14.25 | -0.24 | -1.66 | 14.11 | 14.25 | 13.63 | 3675 |
| 1734560940 | 14.49 | -0.65 | -4.29 | 15 | 15.1 | 14.11 | 2508 |
| 1734474360 | 15.14 | -1.23 | -7.51 | 15.99 | 16 | 15.14 | 3762 |
| 1734388140 | 16.37 | -0.35 | -2.09 | 16.059999 | 16.37 | 15.6 | 865 |
| 1734128940 | 16.719999 | 0.27 | 1.64 | 16.45 | 16.719999 | 16.05 | 475 |
| 1734042480 | 16.45 | -0.55 | -3.24 | 16.46 | 16.75 | 16.45 | 610 |
| 1733955900 | 17 | 0.48 | 2.91 | 16.649999 | 17 | 16.649999 | 4511 |
| 1733869200 | 16.52 | 0.32 | 1.98 | 16.19 | 16.52 | 16.19 | 404 |
| 1733782800 | 16.2 | 0.21 | 1.31 | 15.45 | 16.2 | 15.45 | 2974 |
| 1733523600 | 15.99 | 0 | 0.00 | 15.19 | 15.99 | 15.19 | 216 |
| 1733437500 | 15.99 | 0 | 0.00 | 15.17 | 15.99 | 15.17 | 200 |
| 1733350980 | 15.99 | -0.01 | -0.06 | 15.15 | 15.99 | 15.15 | 820 |
| 1733264580 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1733178180 | 16 | -0.52 | -3.15 | 16.399999 | 16.399999 | 16 | 627 |
| 1732918200 | 16.52 | 1.33 | 8.76 | 14.75 | 16.52 | 14.33 | 3566 |
| 1732746540 | 15.19 | -0.56 | -3.56 | 15 | 15.19 | 14.18 | 2004 |
| 1732659960 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 0 |
| 1732573560 | 15.75 | 0.47 | 3.08 | 15.29 | 15.75 | 15.29 | 821 |
| 1732314000 | 15.28 | 0.29 | 1.93 | 14.4259 | 15.28 | 14.4259 | 408 |
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
