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 | 0.283 | 5.91184457907 | 4.787 | 5.0783 | 4.787 | 26205 | 4.98400412 | CS |
| 4 | 0.503 | 11.0137946135 | 4.567 | 5.0783 | 4.29 | 27270 | 4.67044257 | CS |
| 12 | 0.44 | 9.50323974082 | 4.63 | 5.1318 | 4.29 | 21401 | 4.67740284 | CS |
| 26 | 0.6435 | 14.5374449339 | 4.4265 | 5.1318 | 4.076 | 27011 | 4.56829527 | CS |
| 52 | 0.81 | 19.014084507 | 4.26 | 5.1318 | 3.65 | 23516 | 4.49523497 | CS |
| 156 | 1.04 | 25.8064516129 | 4.03 | 6.6 | 3.1799 | 11995 | 4.55151402 | CS |
| 260 | 1.41388 | 38.6715972123 | 3.65612 | 6.6 | 0.53599 | 11031 | 3.59968749 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736202360 | 5.07 | 0.17 | 3.47 | 5.0199999 | 5.0782999 | 5.0199999 | 46335 |
| 1735943100 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1735856700 | 4.9 | 0.04 | 0.93 | 4.9 | 4.9 | 4.9 | 3989 |
| 1735683960 | 4.855 | 0.09 | 1.78 | 4.787 | 4.855 | 4.787 | 28290 |
| 1735597740 | 4.7699999 | 0.15 | 3.25 | 4.711 | 4.7699999 | 4.705 | 94977 |
| 1735338000 | 4.62 | 0.03 | 0.65 | 4.623 | 4.623 | 4.62 | 32710 |
| 1735251000 | 4.59 | 0 | 0.00 | 4.59 | 4.59 | 4.59 | 0 |
| 1735078200 | 4.59 | 0.22 | 5.03 | 4.59 | 4.59 | 4.59 | 10800 |
| 1734992400 | 4.37 | 0 | 0.00 | 4.37 | 4.37 | 4.37 | 0 |
| 1734733200 | 4.37 | 0.07 | 1.72 | 4.336 | 4.37 | 4.336 | 9089 |
| 1734646800 | 4.296 | -0.01 | -0.32 | 4.5 | 4.5 | 4.296 | 37587 |
| 1734560940 | 4.3099999 | 0.02 | 0.47 | 4.3099999 | 4.3099999 | 4.3099999 | 34098 |
| 1734474360 | 4.29 | -0.32 | -6.89 | 4.37 | 4.3775 | 4.29 | 2884 |
| 1734388140 | 4.607626 | 0 | 0.00 | 4.607626 | 4.607626 | 4.607626 | 0 |
| 1734128940 | 4.607626 | -0.02 | -0.48 | 4.6022 | 4.61 | 4.6022 | 14471 |
| 1734042300 | 4.63 | 0 | 0.00 | 4.63 | 4.63 | 4.63 | 0 |
| 1733955900 | 4.63 | 0.09 | 1.98 | 4.567 | 4.63 | 4.54 | 12011 |
| 1733869200 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 0 |
| 1733782800 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 0 |
| 1733523600 | 4.54 | -0.07 | -1.48 | 4.51 | 4.54 | 4.51 | 2383 |
| 1733437380 | 4.608 | 0 | 0.00 | 4.608 | 4.608 | 4.608 | 0 |
| 1733350980 | 4.608 | -0.11 | -2.37 | 4.624 | 4.624 | 4.608 | 10954 |
| 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 |
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
