Premium
Kelt Exploration Ltd (PK) (KELTF)
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 | -0.127 | -2.68215417107 | 4.735 | 4.735 | 4.608 | 18297 | 4.72 | CS |
| 4 | -0.1463 | -3.07721431126 | 4.7543 | 5.1318 | 4.41 | 15666 | 4.70879317 | CS |
| 12 | 0.368 | 8.67924528302 | 4.24 | 5.1318 | 4.225 | 24753 | 4.64750659 | CS |
| 26 | 0.2423 | 5.55008360629 | 4.3657 | 5.1318 | 4.076 | 26102 | 4.54198693 | CS |
| 52 | -0.352 | -7.09677419355 | 4.96 | 5.1318 | 3.65 | 22913 | 4.47411806 | CS |
| 156 | 1.308 | 39.6363636364 | 3.3 | 6.6 | 3.1799 | 11406 | 4.53741164 | CS |
| 260 | 1.257485 | 37.5310959658 | 3.350515 | 6.6 | 0.53599 | 10766 | 3.56615959 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733264700 | 4.72 | -0.28 | -5.60 | 4.735 | 4.735 | 4.72 | 18297 |
| 1733178000 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1732918800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1732746000 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1732659600 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1732573200 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1732314000 | 5 | -0.13 | -2.57 | 5.0007 | 5.0007 | 5 | 6000 |
| 1732227900 | 5.1318 | 0.32 | 6.58 | 5.115 | 5.1318 | 5.115 | 5167 |
| 1732141740 | 4.815 | 0.03 | 0.52 | 4.815 | 4.815 | 4.815 | 1030 |
| 1732054800 | 4.79 | 0.06 | 1.27 | 4.7699999 | 4.79 | 4.7699999 | 8698 |
| 1731968400 | 4.73 | 0 | 0.00 | 4.73 | 4.73 | 4.73 | 0 |
| 1731709200 | 4.73 | 0 | 0.00 | 4.73 | 4.73 | 4.73 | 0 |
| 1731622800 | 4.73 | 0.25 | 5.46 | 4.55 | 4.73 | 4.55 | 35341 |
| 1731536760 | 4.485 | -0.02 | -0.33 | 4.45 | 4.485 | 4.41 | 4396 |
| 1731450480 | 4.5 | -0.03 | -0.62 | 4.5599999 | 4.57 | 4.5 | 17214 |
| 1731363600 | 4.5279999 | -0.04 | -0.85 | 4.51 | 4.5279999 | 4.51 | 2598 |
| 1731104400 | 4.567 | -0.03 | -0.72 | 4.5599999 | 4.567 | 4.516 | 9948 |
| 1731018540 | 4.6 | -0.15 | -3.25 | 4.6 | 4.6 | 4.6 | 18495 |
| 1730931600 | 4.7543 | -0.03 | -0.64 | 4.7543 | 4.7543 | 4.7543 | 60808 |
| 1730845560 | 4.785 | 0 | 0.00 | 4.785 | 4.785 | 4.785 | 0 |
| 1730759160 | 4.785 | -0 | -0.02 | 4.785 | 4.785 | 4.785 | 25706 |
| 1730496420 | 4.7859999 | -0.03 | -0.71 | 4.7859999 | 4.7859999 | 4.7859999 | 1248 |
| 1730409780 | 4.82 | 0.04 | 0.84 | 4.82 | 4.82 | 4.82 | 8040 |
| 1730323500 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1730237100 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1730150700 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1729891500 | 4.78 | 0.13 | 2.73 | 4.729 | 4.78 | 4.729 | 8716 |
| 1729805160 | 4.6529999 | 0.13 | 2.94 | 4.64 | 4.6529999 | 4.64 | 11872 |
| 1729718940 | 4.5199999 | -0.04 | -0.88 | 4.5199999 | 4.5199999 | 4.5199999 | 11389 |
| 1729632300 | 4.5599999 | -0.01 | -0.22 | 4.63 | 4.63 | 4.5599999 | 3129 |
| 1729545600 | 4.57 | 0.07 | 1.56 | 4.57 | 4.57 | 4.57 | 583 |
| 1729286400 | 4.5 | -0.07 | -1.53 | 4.5039999 | 4.5199999 | 4.5 | 14211 |
| 1729200000 | 4.57 | -0.05 | -1.08 | 4.6313 | 4.6313 | 4.57 | 11877 |
| 1729113960 | 4.62 | -0.07 | -1.49 | 4.62 | 4.62 | 4.62 | 50510 |
| 1729027680 | 4.69 | -0.28 | -5.63 | 4.63 | 4.69 | 4.63 | 137375 |
| 1728941220 | 4.97 | 0.1 | 2.05 | 4.9755 | 4.98 | 4.97 | 15600 |
| 1728681900 | 4.87 | -0.09 | -1.81 | 4.87 | 4.87 | 4.87 | 4397 |
| 1728595560 | 4.96 | 0.18 | 3.77 | 4.89 | 4.96 | 4.89 | 10779 |
| 1728508800 | 4.78 | -0.12 | -2.42 | 4.7599 | 4.78 | 4.7599 | 38021 |
| 1728422400 | 4.8985 | 0 | 0.00 | 4.8985 | 4.8985 | 4.8985 | 0 |
| 1728336000 | 4.8985 | 0.53 | 12.09 | 4.8789999 | 4.8985 | 4.84 | 61095 |
| 1728077220 | 4.37 | -0.44 | -9.15 | 4.37 | 4.37 | 4.37 | 5961 |
| 1727990760 | 4.8099999 | 0.09 | 1.91 | 4.725 | 4.8099999 | 4.725 | 16907 |
| 1727904000 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 15577 |
| 1727818140 | 4.72 | 0.12 | 2.61 | 4.699 | 4.72 | 4.699 | 6043 |
| 1727731380 | 4.6 | 0.05 | 1.10 | 4.57 | 4.6 | 4.57 | 22119 |
| 1727472000 | 4.55 | 0.01 | 0.17 | 4.53 | 4.55 | 4.53 | 15734 |
| 1727386200 | 4.5425 | -0.09 | -2.04 | 4.5557 | 4.557 | 4.53 | 51386 |
| 1727299200 | 4.6369999 | -0.13 | -2.79 | 4.63 | 4.6369999 | 4.63 | 31806 |
| 1727212800 | 4.7699999 | 0.07 | 1.41 | 4.75 | 4.7699999 | 4.75 | 12022 |
| 1727126820 | 4.7035 | 0 | 0.00 | 4.7035 | 4.7035 | 4.7035 | 0 |
| 1726867620 | 4.7035 | 0 | 0.00 | 4.7035 | 4.7035 | 4.7035 | 0 |
| 1726781220 | 4.7035 | 0.13 | 2.92 | 4.6405 | 4.7035 | 4.6405 | 85024 |
| 1726694460 | 4.57 | 0.2 | 4.58 | 4.57 | 4.6 | 4.54 | 74800 |
| 1726608120 | 4.37 | 0 | 0.00 | 4.37 | 4.37 | 4.37 | 0 |
| 1726521720 | 4.37 | -0.03 | -0.68 | 4.390093 | 4.4 | 4.37 | 34705 |
| 1726262940 | 4.4 | 0.06 | 1.38 | 4.47 | 4.47 | 4.4 | 39688 |
| 1726176540 | 4.34 | -0.01 | -0.23 | 4.34 | 4.34 | 4.34 | 31648 |
| 1726090140 | 4.35 | -0.05 | -1.17 | 4.24 | 4.35 | 4.225 | 43161 |
| 1726003560 | 4.4014 | 0 | 0.00 | 4.4014 | 4.4014 | 4.4014 | 0 |
| 1725917160 | 4.4014 | -0.02 | -0.42 | 4.4014 | 4.4014 | 4.4014 | 44199 |
| 1725658080 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1725571680 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1725485280 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 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
