Premium
Kansai Electric Power Inc (PK) (KAEPY)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.49 | 8.99082568807 | 5.45 | 5.96 | 5.22 | 8755 | 5.71760988 | DR |
| 4 | 0.7275 | 13.9568345324 | 5.2125 | 5.96 | 5.105 | 13383 | 5.60535896 | DR |
| 12 | -2.13 | -26.3940520446 | 8.07 | 8.31 | 5.1 | 12069 | 5.84490683 | DR |
| 26 | -2.35 | -28.3474065139 | 8.29 | 9.3 | 5.1 | 10211 | 7.16365268 | DR |
| 52 | -0.18 | -2.94117647059 | 6.12 | 9.3 | 5.1 | 13692 | 7.7816154 | DR |
| 156 | 1.025 | 20.8545269583 | 4.915 | 9.3 | 3.635 | 10166 | 7.65740096 | DR |
| 260 | -0.0401 | -0.670557348539 | 5.9801 | 9.3 | 3.635 | 8292 | 6.82913727 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738189740 | 5.94 | 0.51 | 9.39 | 5.5 | 5.96 | 5.42 | 11062 |
| 1738103280 | 5.43 | -0.27 | -4.74 | 5.595 | 5.64 | 5.4275 | 10805 |
| 1738016820 | 5.7 | 0.04 | 0.62 | 5.385 | 5.7 | 5.28 | 8130 |
| 1737757440 | 5.665 | -0.13 | -2.16 | 5.7375 | 5.7699999 | 5.22 | 1654 |
| 1737671220 | 5.79 | -0.01 | -0.17 | 5.45 | 5.79 | 5.45 | 12125 |
| 1737584640 | 5.7998 | -0.07 | -1.20 | 5.54 | 5.87 | 5.39 | 4326 |
| 1737498540 | 5.87 | 0.27 | 4.82 | 5.37 | 5.87 | 5.37 | 24659 |
| 1737152880 | 5.6 | -0.3 | -5.08 | 5.76 | 5.901 | 5.35 | 15023 |
| 1737066420 | 5.9 | 0.73 | 14.12 | 5.91 | 5.91 | 5.41 | 18816 |
| 1736979720 | 5.17 | -0.03 | -0.58 | 5.3 | 5.84 | 5.17 | 11477 |
| 1736893380 | 5.2 | -0.45 | -7.96 | 5.2225 | 5.5599999 | 5.117 | 5914 |
| 1736806800 | 5.65 | 0.25 | 4.53 | 5.64 | 5.65 | 5.17 | 35641 |
| 1736547720 | 5.405 | -0.46 | -7.76 | 5.63 | 5.63 | 5.21 | 26278 |
| 1736375340 | 5.86 | -0.01 | -0.17 | 5.38 | 5.86 | 5.38 | 2063 |
| 1736288940 | 5.87 | 0.32 | 5.77 | 5.61 | 5.88 | 5.439 | 5505 |
| 1736202360 | 5.55 | 0.35 | 6.73 | 5.5325 | 5.8575 | 5.469 | 26857 |
| 1735942980 | 5.2 | -0.21 | -3.79 | 5.7699999 | 5.9125 | 5.2 | 14883 |
| 1735856700 | 5.405 | -0.43 | -7.29 | 5.2125 | 5.831 | 5.105 | 5684 |
| 1735683960 | 5.83 | 0.22 | 3.92 | 5.5 | 5.83 | 5.5 | 5025 |
| 1735597740 | 5.61 | -0.15 | -2.60 | 5.67 | 5.78 | 5.44 | 9247 |
| 1735338000 | 5.76 | 0.43 | 8.07 | 5.596 | 5.76 | 5.35 | 4675 |
| 1735252020 | 5.33 | -0.11 | -2.02 | 5.555 | 5.555 | 5.3099999 | 13198 |
| 1735078200 | 5.44 | -0.12 | -2.16 | 5.2699999 | 5.44 | 5.2699999 | 8079 |
| 1734992400 | 5.5599999 | 0.27 | 5.10 | 5.2525 | 5.5599999 | 5.1705 | 13522 |
| 1734733200 | 5.29 | -0.27 | -4.86 | 5.3 | 5.309 | 5.1 | 46360 |
| 1734646800 | 5.5599999 | 0.12 | 2.21 | 5.14 | 5.5599999 | 5.14 | 10877 |
| 1734560940 | 5.44 | 0 | 0.00 | 5.5425 | 5.9875 | 5.4025 | 8146 |
| 1734474360 | 5.44 | 0.06 | 1.12 | 5.305 | 5.62 | 5.305 | 9530 |
| 1734388140 | 5.38 | -0.12 | -2.14 | 5.44 | 5.6725 | 5.38 | 18257 |
| 1734128940 | 5.4974999 | -0.23 | -4.06 | 5.5475 | 5.655 | 5.44 | 4348 |
| 1734042480 | 5.73 | 0.03 | 0.53 | 5.67 | 5.73 | 5.5925 | 7121 |
| 1733955900 | 5.7 | -0.03 | -0.48 | 5.6325 | 5.7775 | 5.5599999 | 11566 |
| 1733869200 | 5.7275 | -0.02 | -0.39 | 5.75 | 6.216 | 5.7135 | 11601 |
| 1733782800 | 5.75 | -0.31 | -5.12 | 6.05 | 6.43 | 5.75 | 27606 |
| 1733523600 | 6.0599999 | -0.29 | -4.57 | 6.18 | 6.4425 | 6.0599999 | 17444 |
| 1733437500 | 6.35 | 0.07 | 1.10 | 6.4311999 | 6.6205 | 6.0895 | 9731 |
| 1733350980 | 6.281 | -0.14 | -2.17 | 6.2275 | 6.75 | 6.225 | 21654 |
| 1733264700 | 6.42 | -0.14 | -2.17 | 6.78 | 6.89 | 6.42 | 6056 |
| 1733178180 | 6.5625 | 0.21 | 3.35 | 6.57 | 6.6275 | 6.54 | 22559 |
| 1732918200 | 6.35 | 0.31 | 5.13 | 6.3625 | 6.7895 | 6.21 | 3226 |
| 1732746540 | 6.04 | -0.14 | -2.27 | 6.2175 | 6.23 | 6.04 | 9428 |
| 1732660140 | 6.18 | 0.22 | 3.69 | 6.09 | 6.36 | 6.04 | 2949 |
| 1732573560 | 5.96 | -0.24 | -3.82 | 6.16 | 6.41 | 5.95 | 5423 |
| 1732314000 | 6.197 | 0.28 | 4.68 | 5.875 | 6.197 | 5.7699999 | 10354 |
| 1732227900 | 5.92 | -0.06 | -1.00 | 5.96 | 6.1425 | 5.91 | 16877 |
| 1732141740 | 5.98 | -0.16 | -2.61 | 6 | 6 | 5.7925 | 4492 |
| 1732054800 | 6.14 | -0.25 | -3.91 | 6.43 | 6.43 | 6.0824999 | 20069 |
| 1731968640 | 6.39 | 0.02 | 0.31 | 6.3324999 | 6.5175 | 6.3324999 | 7373 |
| 1731709260 | 6.37 | 0.09 | 1.51 | 6.195 | 6.37 | 6.195 | 5772 |
| 1731622800 | 6.275 | -0.91 | -12.60 | 6.75 | 6.75 | 6.165 | 16890 |
| 1731536760 | 7.18 | -1.07 | -12.97 | 7.44 | 7.5 | 7.06 | 17568 |
| 1731450480 | 8.25 | 0.24 | 3.00 | 7.785 | 8.25 | 7.785 | 3404 |
| 1731363600 | 8.01 | -0.17 | -2.08 | 8 | 8.31 | 7.69 | 3152 |
| 1731104400 | 8.18 | 0.45 | 5.82 | 8.01 | 8.18 | 7.925 | 4570 |
| 1731018540 | 7.73 | -0.54 | -6.53 | 8.07 | 8.1565 | 7.73 | 4760 |
| 1730931600 | 8.27 | 0.23 | 2.86 | 7.65 | 8.27 | 7.65 | 2023 |
| 1730845680 | 8.0399999 | 0.04 | 0.50 | 7.695 | 8.0399999 | 7.695 | 5454 |
| 1730759160 | 8 | 0.05 | 0.63 | 7.795 | 8.205 | 7.795 | 27321 |
| 1730496420 | 7.95 | 0 | 0.00 | 7.8975 | 8.52 | 7.89 | 27324 |
| 1730409780 | 7.95 | -0.3 | -3.64 | 8.18 | 8.329 | 7.95 | 5547 |
| 1730323500 | 8.25 | -0.17 | -1.99 | 8.52 | 8.52 | 8.25 | 2384 |
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
