Premium
Keisei Electric Rail (PK) (KELRF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | -0.76432606 | -8.62249487244 | 8.86432606 | 8.92976021 | 7.92682818 | 1001 | 8.43953963 | CS |
| 26 | -2.31583224 | -22.2337705393 | 10.41583224 | 11.21218026 | 7.92682818 | 815 | 9.16847766 | CS |
| 52 | -7.50042436 | -48.0783354793 | 15.60042436 | 16.41676438 | 7.92682818 | 814 | 11.74028733 | CS |
| 156 | 6.20075996 | 326.486375045 | 1.89924004 | 16.41676438 | 1.89924004 | 752 | 11.70818826 | CS |
| 260 | -0.84165545 | -9.41274750192 | 8.94165545 | 16.41676438 | 1.89924004 | 688 | 11.2302453 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738362540 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1738276140 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1738189740 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1738103340 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1738016940 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1737757740 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1737671340 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1737584940 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1737498540 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1737152940 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1737066540 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1736980140 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1736893740 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1736807340 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1736548140 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1736375340 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1736288940 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1736202540 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1735943340 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1735856940 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1735684140 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1735597740 | 8.1 | -15.69 | -65.95 | 8.1 | 8.1 | 8.1 | 1000 |
| 1735338000 | 23.79 | 15.86 | 200.12 | 23.79 | 23.79 | 23.79 | 0 |
| 1735251600 | 7.9268281 | 0 | 0.00 | 7.9268281 | 7.9268281 | 7.9268281 | 0 |
| 1735078800 | 7.9268281 | 0 | 0.00 | 7.9268281 | 7.9268281 | 7.9268281 | 0 |
| 1734992400 | 7.9268281 | -0.85 | -9.64 | 7.9268281 | 7.9268281 | 7.9268281 | 4201 |
| 1734733200 | 8.7724134 | -0.14 | -1.58 | 8.7724134 | 8.7724134 | 8.7724134 | 2100 |
| 1734646800 | 8.9131002 | 0.05 | 0.55 | 8.9297602 | 8.9297602 | 8.9131002 | 903 |
| 1734560760 | 8.864326 | 0 | 0.00 | 8.864326 | 8.864326 | 8.864326 | 0 |
| 1734474360 | 8.864326 | 0 | 0.00 | 8.864326 | 8.864326 | 8.864326 | 0 |
| 1734387960 | 8.864326 | 0 | 0.00 | 8.864326 | 8.864326 | 8.864326 | 0 |
| 1734128760 | 8.864326 | 0 | 0.00 | 8.864326 | 8.864326 | 8.864326 | 0 |
| 1734042360 | 8.864326 | 0 | 0.00 | 8.864326 | 8.864326 | 8.864326 | 0 |
| 1733955960 | 8.864326 | 0 | 0.00 | 8.864326 | 8.864326 | 8.864326 | 0 |
| 1733869560 | 8.864326 | 0 | 0.00 | 8.864326 | 8.864326 | 8.864326 | 0 |
| 1733783160 | 8.864326 | 0 | 0.00 | 8.864326 | 8.864326 | 8.864326 | 0 |
| 1733523960 | 8.864326 | 0 | 0.00 | 8.864326 | 8.864326 | 8.864326 | 0 |
| 1733437560 | 8.864326 | 0 | 0.00 | 8.864326 | 8.864326 | 8.864326 | 0 |
| 1733351160 | 8.864326 | 0 | 0.00 | 8.864326 | 8.864326 | 8.864326 | 0 |
| 1733264760 | 8.864326 | 0 | 0.00 | 8.864326 | 8.864326 | 8.864326 | 0 |
| 1733178360 | 8.864326 | 0 | 0.00 | 8.864326 | 8.864326 | 8.864326 | 0 |
| 1732919160 | 8.864326 | 0 | 0.00 | 8.864326 | 8.864326 | 8.864326 | 0 |
| 1732746360 | 8.864326 | 0 | 0.00 | 8.864326 | 8.864326 | 8.864326 | 0 |
| 1732659960 | 8.864326 | 0 | 0.00 | 8.864326 | 8.864326 | 8.864326 | 0 |
| 1732573560 | 8.864326 | 0 | 0.00 | 8.864326 | 8.864326 | 8.864326 | 0 |
| 1732314360 | 8.864326 | 0 | 0.00 | 8.864326 | 8.864326 | 8.864326 | 0 |
| 1732227960 | 8.864326 | 0 | 0.00 | 8.864326 | 8.864326 | 8.864326 | 0 |
| 1732141560 | 8.864326 | 0 | 0.00 | 8.864326 | 8.864326 | 8.864326 | 0 |
| 1732055160 | 8.864326 | 0 | 0.00 | 8.864326 | 8.864326 | 8.864326 | 0 |
| 1731968760 | 8.864326 | 0 | 0.00 | 8.864326 | 8.864326 | 8.864326 | 0 |
| 1731709560 | 8.864326 | 0 | 0.00 | 8.864326 | 8.864326 | 8.864326 | 0 |
| 1731623160 | 8.864326 | 0 | 0.00 | 8.864326 | 8.864326 | 8.864326 | 0 |
| 1731536760 | 8.864326 | -0.08 | -0.93 | 8.864326 | 8.864326 | 8.864326 | 4816 |
| 1731450540 | 8.947753 | 0 | 0.00 | 8.947753 | 8.947753 | 8.947753 | 0 |
| 1731364140 | 8.947753 | 0 | 0.00 | 8.947753 | 8.947753 | 8.947753 | 0 |
| 1731104940 | 8.947753 | 0 | 0.00 | 8.947753 | 8.947753 | 8.947753 | 0 |
| 1731018540 | 8.947753 | 0.42 | 4.90 | 8.9203306 | 8.947753 | 8.9203306 | 2178 |
| 1730903400 | 8.5299201 | 0 | 0.00 | 8.5299201 | 8.5299201 | 8.5299201 | 0 |
| 1730817000 | 8.5299201 | 0 | 0.00 | 8.5299201 | 8.5299201 | 8.5299201 | 0 |
| 1730730600 | 8.5299201 | 0 | 0.00 | 8.5299201 | 8.5299201 | 8.5299201 | 0 |
| 1730471400 | 8.5299201 | 0 | 0.00 | 8.5299201 | 8.5299201 | 8.5299201 | 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
