Premium
First Keystone Corporation (PK) (FKYS)
USOTC
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 | -0.44 | -3.05980528512 | 14.38 | 14.52 | 13.57 | 1320 | 14.22161867 | CS |
| 4 | -0.64 | -4.38957475995 | 14.58 | 14.72 | 13.57 | 2336 | 14.24908425 | CS |
| 12 | 0.23 | 1.6776075857 | 13.71 | 15 | 12.83 | 3163 | 13.89944696 | CS |
| 26 | 2.46 | 21.4285714286 | 11.48 | 17 | 11.35 | 2736 | 13.5486578 | CS |
| 52 | -1.06 | -7.06666666667 | 15 | 17 | 11.35 | 2011 | 13.37498483 | CS |
| 156 | -10.58 | -43.1484502447 | 24.52 | 25.95 | 11.35 | 1525 | 16.52566365 | CS |
| 260 | -7.56 | -35.1627906977 | 21.5 | 32.5 | 11.35 | 1540 | 18.88450241 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742246400 | 13.94 | 0.34 | 2.50 | 13.931 | 13.94 | 13.931 | 300 |
| 1741987680 | 13.6 | 0.03 | 0.22 | 13.59 | 13.6 | 13.59 | 400 |
| 1741901340 | 13.57 | -0.43 | -3.07 | 13.59 | 13.59 | 13.57 | 460 |
| 1741814940 | 14 | -0.35 | -2.44 | 14.52 | 14.52 | 14 | 680 |
| 1741728480 | 14.35 | -0.03 | -0.21 | 14.38 | 14.4 | 14.35 | 3400 |
| 1741641600 | 14.38 | -0.12 | -0.83 | 14.38 | 14.4 | 14.38 | 1658 |
| 1741386000 | 14.5 | 0.25 | 1.75 | 14.5 | 14.5 | 14.5 | 555 |
| 1741300140 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.2375 | 12477 |
| 1741213440 | 14.25 | -0.1 | -0.70 | 14.26 | 14.26 | 14.2 | 2424 |
| 1741127160 | 14.35 | 0 | 0.00 | 14.35 | 14.35 | 14.35 | 0 |
| 1741040760 | 14.35 | 0.25 | 1.77 | 14.65 | 14.65 | 14.25 | 3925 |
| 1740781260 | 14.1 | 0.02 | 0.14 | 14.11 | 14.11 | 14.1 | 405 |
| 1740695340 | 14.08 | -0.02 | -0.14 | 14.1 | 14.1 | 14.08 | 1623 |
| 1740608400 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.0775 | 2411 |
| 1740522480 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.073 | 1700 |
| 1740435600 | 14.1 | -0.62 | -4.21 | 14.12 | 14.12 | 14.073 | 3000 |
| 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 |
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
