Premium
Kao Corporation New (PK) (KAOCF)
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 | 0.621243 | 3.0589907595 | 20.308757 | 20.93 | 20.308757 | 12400 | 20.308757 | CS |
| 4 | -16.779548 | -44.4968155015 | 37.709548 | 41.83 | 20.308757 | 10386 | 31.04578408 | CS |
| 12 | -18.67 | -47.1464646465 | 39.6 | 41.83 | 20.308757 | 3576 | 31.93297886 | CS |
| 26 | -16.87 | -44.6296296296 | 37.8 | 42.800473 | 20.308757 | 3492 | 35.62407917 | CS |
| 52 | -24.71 | -54.1411042945 | 45.64 | 47.84 | 20.308757 | 2683 | 38.56006375 | CS |
| 156 | -17.82 | -45.9870967742 | 38.75 | 49.767984 | 20.308757 | 1932 | 39.37531324 | CS |
| 260 | -40.6393 | -66.0057853508 | 61.5693 | 62.7387 | 20.308757 | 1943 | 42.91428385 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783632420 | 20.308757 | -21.51 | -51.44 | 20.308757 | 20.308757 | 20.308757 | 12400 |
| 1783545660 | 41.82 | 0 | 0.00 | 41.82 | 41.82 | 41.82 | 0 |
| 1783459260 | 41.82 | 0 | 0.00 | 41.82 | 41.82 | 41.82 | 0 |
| 1783372860 | 41.82 | 0 | 0.00 | 41.82 | 41.82 | 41.82 | 0 |
| 1783027260 | 41.82 | 0 | 0.00 | 41.82 | 41.82 | 41.82 | 0 |
| 1782940860 | 41.82 | 0 | 0.00 | 41.82 | 41.82 | 41.82 | 0 |
| 1782854460 | 41.82 | 0 | 0.00 | 41.82 | 41.82 | 41.82 | 0 |
| 1782768060 | 41.82 | 0 | 0.00 | 41.82 | 41.82 | 41.82 | 0 |
| 1782508860 | 41.82 | 0 | 0.00 | 41.82 | 41.82 | 41.82 | 0 |
| 1782422460 | 41.82 | 4.11 | 10.90 | 41 | 41.83 | 41 | 1982 |
| 1782336540 | 37.709548 | 0 | 0.00 | 37.709548 | 37.709548 | 37.709548 | 0 |
| 1782250140 | 37.709548 | -0.1 | -0.26 | 37.709548 | 37.709548 | 37.709548 | 16775 |
| 1782163320 | 37.807608 | 0 | 0.00 | 37.807608 | 37.807608 | 37.807608 | 0 |
| 1781817720 | 37.807608 | 0 | 0.00 | 37.807608 | 37.807608 | 37.807608 | 0 |
| 1781731320 | 37.807608 | 0 | 0.00 | 37.807608 | 37.807608 | 37.807608 | 0 |
| 1781644920 | 37.807608 | 0 | 0.00 | 37.807608 | 37.807608 | 37.807608 | 0 |
| 1781558520 | 37.807608 | 0 | 0.00 | 37.807608 | 37.807608 | 37.807608 | 0 |
| 1781299320 | 37.807608 | 0 | 0.00 | 37.807608 | 37.807608 | 37.807608 | 0 |
| 1781212920 | 37.807608 | 0 | 0.00 | 37.807608 | 37.807608 | 37.807608 | 0 |
| 1781126520 | 37.807608 | 0 | 0.00 | 37.807608 | 37.807608 | 37.807608 | 0 |
| 1781040120 | 37.807608 | 0 | 0.00 | 37.807608 | 37.807608 | 37.807608 | 0 |
| 1780953720 | 37.807608 | 0 | 0.00 | 37.807608 | 37.807608 | 37.807608 | 0 |
| 1780694520 | 37.807608 | 0 | 0.00 | 37.807608 | 37.807608 | 37.807608 | 0 |
| 1780608120 | 37.807608 | 0 | 0.00 | 37.807608 | 37.807608 | 37.807608 | 0 |
| 1780521720 | 37.807608 | 0 | 0.00 | 37.807608 | 37.807608 | 37.807608 | 0 |
| 1780435320 | 37.807608 | 0 | 0.00 | 37.807608 | 37.807608 | 37.807608 | 0 |
| 1780348920 | 37.807608 | 0 | 0.00 | 37.807608 | 37.807608 | 37.807608 | 0 |
| 1780089720 | 37.807608 | 0 | 0.00 | 37.807608 | 37.807608 | 37.807608 | 0 |
| 1780003320 | 37.807608 | 0 | 0.00 | 37.807608 | 37.807608 | 37.807608 | 0 |
| 1779916920 | 37.807608 | 0 | 0.00 | 37.807608 | 37.807608 | 37.807608 | 0 |
| 1779830520 | 37.807608 | 0 | 0.00 | 37.807608 | 37.807608 | 37.807608 | 0 |
| 1779484920 | 37.807608 | 2.74 | 7.81 | 37.807608 | 37.807608 | 37.807608 | 3833 |
| 1779398940 | 35.07 | 0 | 0.00 | 35.07 | 35.07 | 35.07 | 0 |
| 1779312540 | 35.07 | 0 | 0.00 | 35.07 | 35.07 | 35.07 | 0 |
| 1779226140 | 35.07 | 0 | 0.00 | 35.07 | 35.07 | 35.07 | 0 |
| 1779139740 | 35.07 | 0 | 0.00 | 35.07 | 35.07 | 35.07 | 0 |
| 1778880540 | 35.07 | 0 | 0.00 | 35.07 | 35.07 | 35.07 | 0 |
| 1778794140 | 35.07 | 0 | 0.00 | 35.07 | 35.07 | 35.07 | 0 |
| 1778707740 | 35.07 | 0 | 0.00 | 35.07 | 35.07 | 35.07 | 0 |
| 1778621340 | 35.07 | 0 | 0.00 | 35.07 | 35.07 | 35.07 | 0 |
| 1778534940 | 35.07 | -3.43 | -8.91 | 35.07 | 35.07 | 35.07 | 113 |
| 1778275200 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1778188800 | 38.5 | -1.33 | -3.34 | 38.5 | 38.5 | 38.5 | 338 |
| 1778103000 | 39.83 | 0 | 0.00 | 39.83 | 39.83 | 39.83 | 0 |
| 1778016600 | 39.83 | 0 | 0.00 | 39.83 | 39.83 | 39.83 | 0 |
| 1777930200 | 39.83 | 0 | 0.00 | 39.83 | 39.83 | 39.83 | 0 |
| 1777671000 | 39.83 | 0 | 0.00 | 39.83 | 39.83 | 39.83 | 8 |
| 1777584540 | 39.83 | 0 | 0.00 | 39.83 | 39.83 | 39.83 | 0 |
| 1777498140 | 39.83 | 0.23 | 0.58 | 39.67 | 39.83 | 39.67 | 315 |
| 1777411800 | 39.6 | 0 | 0.00 | 39.6 | 39.6 | 39.6 | 0 |
| 1777325400 | 39.6 | 2.07 | 5.52 | 39.6 | 39.6 | 39.6 | 0 |
| 1777066140 | 37.527419 | 0 | 0.00 | 37.527419 | 37.527419 | 37.527419 | 0 |
| 1776979740 | 37.527419 | 0 | 0.00 | 37.527419 | 37.527419 | 37.527419 | 0 |
| 1776893340 | 37.527419 | 0 | 0.00 | 37.527419 | 37.527419 | 37.527419 | 0 |
| 1776806940 | 37.527419 | 0 | 0.00 | 37.527419 | 37.527419 | 37.527419 | 0 |
| 1776720540 | 37.527419 | 0 | 0.00 | 37.527419 | 37.527419 | 37.527419 | 0 |
| 1776461340 | 37.527419 | 0 | 0.00 | 37.527419 | 37.527419 | 37.527419 | 0 |
| 1776374940 | 37.527419 | 0 | 0.00 | 37.527419 | 37.527419 | 37.527419 | 0 |
| 1776288540 | 37.527419 | 0 | 0.00 | 37.527419 | 37.527419 | 37.527419 | 0 |
| 1776202140 | 37.527419 | 0 | 0.00 | 37.527419 | 37.527419 | 37.527419 | 0 |
| 1776115740 | 37.527419 | -2.07 | -5.23 | 37.527419 | 37.527419 | 37.527419 | 250 |
| 1775808000 | 39.6 | 0 | 0.00 | 39.6 | 39.6 | 39.6 | 0 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
