Premium
Keisei Electric Rail (PK) (KELRF)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0.250381 | 0.941153908421 | 26.603619 | 26.603619 | 26.603619 | 1605 | 26.603619 | CS |
| 12 | -4.506 | -14.368622449 | 31.36 | 31.36 | 25.6 | 510 | 26.7000441 | CS |
| 26 | -4.406 | -14.0946896993 | 31.26 | 33.65 | 25.6 | 708 | 29.25833112 | CS |
| 52 | -19.216 | -41.7104406338 | 46.07 | 49.27 | 25.6 | 862 | 39.37608255 | CS |
| 156 | 21.154 | 371.122807018 | 5.7 | 49.27 | 5.7 | 767 | 37.06179625 | CS |
| 260 | 0.0183 | 0.0681927432487 | 26.8357 | 49.27 | 5.7 | 732 | 35.00829713 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733955960 | 26.603619 | 0 | 0.00 | 26.603619 | 26.603619 | 26.603619 | 0 |
| 1733869560 | 26.603619 | 0 | 0.00 | 26.603619 | 26.603619 | 26.603619 | 0 |
| 1733783160 | 26.603619 | 0 | 0.00 | 26.603619 | 26.603619 | 26.603619 | 0 |
| 1733523960 | 26.603619 | 0 | 0.00 | 26.603619 | 26.603619 | 26.603619 | 0 |
| 1733437560 | 26.603619 | 0 | 0.00 | 26.603619 | 26.603619 | 26.603619 | 0 |
| 1733351160 | 26.603619 | 0 | 0.00 | 26.603619 | 26.603619 | 26.603619 | 0 |
| 1733264760 | 26.603619 | 0 | 0.00 | 26.603619 | 26.603619 | 26.603619 | 0 |
| 1733178360 | 26.603619 | 0 | 0.00 | 26.603619 | 26.603619 | 26.603619 | 0 |
| 1732919160 | 26.603619 | 0 | 0.00 | 26.603619 | 26.603619 | 26.603619 | 0 |
| 1732746360 | 26.603619 | 0 | 0.00 | 26.603619 | 26.603619 | 26.603619 | 0 |
| 1732659960 | 26.603619 | 0 | 0.00 | 26.603619 | 26.603619 | 26.603619 | 0 |
| 1732573560 | 26.603619 | 0 | 0.00 | 26.603619 | 26.603619 | 26.603619 | 0 |
| 1732314360 | 26.603619 | 0 | 0.00 | 26.603619 | 26.603619 | 26.603619 | 0 |
| 1732227960 | 26.603619 | 0 | 0.00 | 26.603619 | 26.603619 | 26.603619 | 0 |
| 1732141560 | 26.603619 | 0 | 0.00 | 26.603619 | 26.603619 | 26.603619 | 0 |
| 1732055160 | 26.603619 | 0 | 0.00 | 26.603619 | 26.603619 | 26.603619 | 0 |
| 1731968760 | 26.603619 | 0 | 0.00 | 26.603619 | 26.603619 | 26.603619 | 0 |
| 1731709560 | 26.603619 | 0 | 0.00 | 26.603619 | 26.603619 | 26.603619 | 0 |
| 1731623160 | 26.603619 | 0 | 0.00 | 26.603619 | 26.603619 | 26.603619 | 0 |
| 1731536760 | 26.603619 | -0.25 | -0.93 | 26.603619 | 26.603619 | 26.603619 | 1605 |
| 1731450540 | 26.854 | 0 | 0.00 | 26.854 | 26.854 | 26.854 | 0 |
| 1731364140 | 26.854 | 0 | 0.00 | 26.854 | 26.854 | 26.854 | 0 |
| 1731104940 | 26.854 | 0 | 0.00 | 26.854 | 26.854 | 26.854 | 0 |
| 1731018540 | 26.854 | 1.25 | 4.90 | 26.7717 | 26.854 | 26.7717 | 726 |
| 1730928000 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1730841600 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1730755200 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1730496000 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1730409600 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1730323200 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1730236800 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1730150400 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1729891200 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1729804800 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1729718400 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1729632000 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1729545600 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1729286400 | 25.6 | -2.85 | -10.02 | 25.6 | 25.6 | 25.6 | 120 |
| 1729200360 | 28.45 | 0 | 0.00 | 28.45 | 28.45 | 28.45 | 0 |
| 1729113960 | 28.45 | 0 | 0.00 | 28.45 | 28.45 | 28.45 | 0 |
| 1729027560 | 28.45 | 0 | 0.00 | 28.45 | 28.45 | 28.45 | 0 |
| 1728941160 | 28.45 | 0 | 0.00 | 28.45 | 28.45 | 28.45 | 0 |
| 1728681960 | 28.45 | 0 | 0.00 | 28.45 | 28.45 | 28.45 | 0 |
| 1728595560 | 28.45 | 0 | 0.00 | 28.45 | 28.45 | 28.45 | 0 |
| 1728509160 | 28.45 | 0 | 0.00 | 28.45 | 28.45 | 28.45 | 0 |
| 1728422760 | 28.45 | 0 | 0.00 | 28.45 | 28.45 | 28.45 | 0 |
| 1728336360 | 28.45 | 0 | 0.00 | 28.45 | 28.45 | 28.45 | 0 |
| 1728077160 | 28.45 | 0 | 0.00 | 28.45 | 28.45 | 28.45 | 0 |
| 1727990760 | 28.45 | -2.91 | -9.28 | 28.45 | 28.45 | 28.45 | 100 |
| 1727904600 | 31.36 | 0 | 0.00 | 31.36 | 31.36 | 31.36 | 0 |
| 1727818200 | 31.36 | 0 | 0.00 | 31.36 | 31.36 | 31.36 | 0 |
| 1727731800 | 31.36 | 0 | 0.00 | 31.36 | 31.36 | 31.36 | 0 |
| 1727472600 | 31.36 | 0 | 0.00 | 31.36 | 31.36 | 31.36 | 0 |
| 1727386200 | 31.36 | 0 | 0.00 | 31.36 | 31.36 | 31.36 | 0 |
| 1727274600 | 31.36 | 0 | 0.00 | 31.36 | 31.36 | 31.36 | 0 |
| 1727188200 | 31.36 | 0 | 0.00 | 31.36 | 31.36 | 31.36 | 0 |
| 1727101800 | 31.36 | 0 | 0.00 | 31.36 | 31.36 | 31.36 | 0 |
| 1726842600 | 31.36 | 0 | 0.00 | 31.36 | 31.36 | 31.36 | 0 |
| 1726756200 | 31.36 | 0 | 0.00 | 31.36 | 31.36 | 31.36 | 0 |
| 1726669800 | 31.36 | 0 | 0.00 | 31.36 | 31.36 | 31.36 | 0 |
| 1726583400 | 31.36 | 0 | 0.00 | 31.36 | 31.36 | 31.36 | 0 |
| 1726497000 | 31.36 | 0 | 0.00 | 31.36 | 31.36 | 31.36 | 0 |
| 1726237800 | 31.36 | 0 | 0.00 | 31.36 | 31.36 | 31.36 | 0 |
| 1726151400 | 31.36 | 0 | 0.00 | 31.36 | 31.36 | 31.36 | 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
