Premium
Kaya Holdings Inc (QB) (KAYS)
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 | 0.008125 | 26.8151815182 | 0.0303 | 0.047 | 0.0303 | 15010 | 0.03819705 | CS |
| 4 | 0.016825 | 77.8935185185 | 0.0216 | 0.047 | 0.0216 | 21493 | 0.03466153 | CS |
| 12 | -0.003515 | -8.38102050548 | 0.04194 | 0.0499 | 0.0216 | 12809 | 0.03388415 | CS |
| 26 | -0.011475 | -22.995991984 | 0.0499 | 0.054 | 0.0216 | 10470 | 0.03792278 | CS |
| 52 | -0.001575 | -3.9375 | 0.04 | 0.054 | 0.0216 | 9708 | 0.03955447 | CS |
| 156 | -0.091675 | -70.4650269024 | 0.1301 | 0.17 | 0.0216 | 8932 | 0.06731418 | CS |
| 260 | -0.012075 | -23.9108910891 | 0.0505 | 0.66 | 0.01405 | 41998 | 0.07481388 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738103280 | 0.0399 | 0.000315 | 0.80 | 0.039 | 0.0399 | 0.039 | 10200 |
| 1738016820 | 0.039585 | 0.000885 | 2.29 | 0.0375 | 0.039585 | 0.0375 | 19322 |
| 1737757440 | 0.0387 | 0.0012 | 3.20 | 0.0387 | 0.0387 | 0.0387 | 474 |
| 1737671220 | 0.0375 | 0.00125 | 3.45 | 0.047 | 0.047 | 0.0375 | 34640 |
| 1737584640 | 0.03625 | 0.00125 | 3.57 | 0.0303 | 0.03625 | 0.0303 | 10416 |
| 1737498540 | 0.035 | -0.00132 | -3.63 | 0.04 | 0.04 | 0.035 | 80120 |
| 1737152880 | 0.03632 | 0.00382 | 11.75 | 0.0325 | 0.03632 | 0.03 | 71527 |
| 1737066420 | 0.0325 | -0.0004 | -1.22 | 0.03362 | 0.034 | 0.0325 | 22304 |
| 1736979720 | 0.0329 | -0.0006 | -1.79 | 0.034 | 0.034 | 0.0325 | 5435 |
| 1736893380 | 0.0335 | 0.0035 | 11.67 | 0.033075 | 0.0335 | 0.033075 | 16890 |
| 1736806800 | 0.03 | -0.001435 | -4.56 | 0.03 | 0.03 | 0.03 | 315 |
| 1736547720 | 0.031435 | -0.001065 | -3.28 | 0.03 | 0.031435 | 0.03 | 20951 |
| 1736375340 | 0.0325 | -0.0016 | -4.69 | 0.03 | 0.0341 | 0.03 | 25406 |
| 1736288940 | 0.0341 | 0.00246 | 7.77 | 0.0341 | 0.0341 | 0.0341 | 1789 |
| 1736202360 | 0.03164 | 0.00194 | 6.53 | 0.0296 | 0.03164 | 0.0296 | 10021 |
| 1735942980 | 0.0297 | 0.00145 | 5.13 | 0.0283 | 0.0324 | 0.0283 | 34215 |
| 1735856700 | 0.02825 | 0.00025 | 0.89 | 0.0216 | 0.02825 | 0.0216 | 1351 |
| 1735683960 | 0.028 | -0.0023 | -7.59 | 0.0303 | 0.03299 | 0.028 | 3049 |
| 1735597740 | 0.0303 | -0.00135 | -4.27 | 0.0303 | 0.03219 | 0.0303 | 18500 |
| 1735338000 | 0.03165 | -0.00325 | -9.31 | 0.0319199 | 0.034 | 0.03165 | 6646 |
| 1735252020 | 0.0349 | 0.0039 | 12.58 | 0.0303 | 0.0349 | 0.0303 | 20036 |
| 1735078200 | 0.031 | -0.00239 | -7.16 | 0.032645 | 0.035 | 0.031 | 20370 |
| 1734992400 | 0.03339 | 5.0E-5 | 0.15 | 0.0303 | 0.03339 | 0.0303 | 5720 |
| 1734733200 | 0.03334 | 0.00234 | 7.55 | 0.032175 | 0.03334 | 0.032175 | 17412 |
| 1734646800 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 274 |
| 1734560940 | 0.031 | -0.0007 | -2.21 | 0.0303 | 0.0317 | 0.0303 | 2522 |
| 1734474360 | 0.0317 | 0.0014 | 4.62 | 0.0303 | 0.0317 | 0.0303 | 468 |
| 1734388140 | 0.0303 | 0 | 0.00 | 0.0303 | 0.0303 | 0.0303 | 0 |
| 1734128940 | 0.0303 | 0 | 0.00 | 0.0303 | 0.0303 | 0.0303 | 334 |
| 1734042480 | 0.0303 | -0.0007 | -2.26 | 0.0303 | 0.0303 | 0.0303 | 374 |
| 1733955900 | 0.031 | 0.0007 | 2.31 | 0.03195 | 0.03195 | 0.031 | 661 |
| 1733869200 | 0.0303 | -0.00304 | -9.12 | 0.032 | 0.032 | 0.0303 | 5404 |
| 1733782800 | 0.03334 | 0 | 0.00 | 0.03334 | 0.03334 | 0.03334 | 0 |
| 1733523600 | 0.03334 | 0.00234 | 7.55 | 0.032 | 0.0341 | 0.0303 | 28051 |
| 1733437500 | 0.031 | -0.0003 | -0.96 | 0.0303 | 0.03455 | 0.0303 | 1384 |
| 1733350980 | 0.0313 | -0.00355 | -10.19 | 0.0325 | 0.03459 | 0.0304 | 39978 |
| 1733264700 | 0.03485 | 0.00385 | 12.42 | 0.0304 | 0.038 | 0.0304 | 8573 |
| 1733178180 | 0.031 | -0.007 | -18.42 | 0.0304 | 0.032525 | 0.0304 | 10365 |
| 1732918200 | 0.038 | 0.0025001 | 7.04 | 0.0346 | 0.038 | 0.0346 | 2000 |
| 1732746540 | 0.0354999 | 0.0050999 | 16.78 | 0.0304 | 0.0388999 | 0.0304 | 4302 |
| 1732660140 | 0.0304 | -0.0042 | -12.14 | 0.0346 | 0.038 | 0.0304 | 6125 |
| 1732573560 | 0.0346 | 0.0036 | 11.61 | 0.032 | 0.0346 | 0.0304 | 10381 |
| 1732314000 | 0.031 | -0.001 | -3.13 | 0.03376 | 0.03376 | 0.031 | 13548 |
| 1732227900 | 0.032 | 0.0017 | 5.61 | 0.03519 | 0.0352 | 0.032 | 5930 |
| 1732141740 | 0.0303 | -0.002 | -6.19 | 0.0304 | 0.03418 | 0.0303 | 16608 |
| 1732055040 | 0.0323 | 0 | 0.00 | 0.0323 | 0.0323 | 0.0323 | 0 |
| 1731968640 | 0.0323 | 0.0003 | 0.94 | 0.032 | 0.036 | 0.032 | 10567 |
| 1731709260 | 0.032 | 0 | 0.00 | 0.034 | 0.034 | 0.032 | 4068 |
| 1731622800 | 0.032 | -0.0052 | -13.98 | 0.032 | 0.032 | 0.032 | 350 |
| 1731536760 | 0.0371999 | 0.0051 | 15.89 | 0.032 | 0.0371999 | 0.032 | 3028 |
| 1731450480 | 0.0320999 | -0.00218 | -6.36 | 0.0320999 | 0.0320999 | 0.0320999 | 1667 |
| 1731363600 | 0.03428 | 6.5E-5 | 0.19 | 0.031 | 0.03428 | 0.031 | 3783 |
| 1731104400 | 0.034215 | -0.005785 | -14.46 | 0.034215 | 0.034215 | 0.034215 | 945 |
| 1731018540 | 0.04 | -0.00194 | -4.63 | 0.0499 | 0.0499 | 0.0341 | 26904 |
| 1730931600 | 0.04194 | 0.00664 | 18.81 | 0.04194 | 0.04194 | 0.04194 | 370 |
| 1730845560 | 0.0353 | 0 | 0.00 | 0.0353 | 0.0353 | 0.0353 | 0 |
| 1730759160 | 0.0353 | 0 | 0.00 | 0.0377 | 0.0377 | 0.0353 | 5375 |
| 1730496180 | 0.0353 | 0 | 0.00 | 0.0353 | 0.0353 | 0.0353 | 0 |
| 1730409780 | 0.0353 | 0.0003 | 0.86 | 0.0353 | 0.0353 | 0.0353 | 648 |
| 1730323500 | 0.035 | -0.011025 | -23.95 | 0.035 | 0.035 | 0.035 | 2500 |
| 1730237280 | 0.046025 | -0.003975 | -7.95 | 0.0499 | 0.0499 | 0.046025 | 1420 |
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
