Premium
Keweenaw Land Association Limited (PK) (KEWL)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.7675 | -7.74125874126 | 35.75 | 35.75 | 32.1 | 788 | 34.15996574 | CS |
| 4 | -4.0175 | -10.8581081081 | 37 | 37 | 32.1 | 313 | 34.80608181 | CS |
| 12 | -1.0475 | -3.07816632383 | 34.03 | 38 | 32.1 | 313 | 35.90676295 | CS |
| 26 | -10.6675 | -24.4387170676 | 43.65 | 43.95 | 29.3 | 417 | 35.04190076 | CS |
| 52 | 12.2325 | 58.9518072289 | 20.75 | 48.75 | 19.25 | 463 | 32.65022307 | CS |
| 156 | 10.6825 | 47.9035874439 | 22.3 | 48.75 | 16.5 | 616 | 24.46110844 | CS |
| 260 | -36.5175 | -52.5431654676 | 69.5 | 112.01 | 15.2001 | 1058 | 45.9031513 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740608400 | 32.9825 | 0.62 | 1.90 | 34.5 | 34.5 | 32.33 | 226 |
| 1740522480 | 32.366 | 0.04 | 0.11 | 32.5 | 32.5 | 32.366 | 457 |
| 1740435600 | 32.33 | -2.13 | -6.18 | 32.33 | 32.33 | 32.33 | 25 |
| 1740176400 | 34.46 | -1.29 | -3.61 | 34 | 34.46 | 32.1 | 2620 |
| 1740090480 | 35.75 | -0.21 | -0.58 | 35.75 | 35.75 | 35.75 | 50 |
| 1740004140 | 35.96 | 0 | 0.00 | 35.96 | 35.96 | 35.96 | 0 |
| 1739917740 | 35.96 | -0.29 | -0.80 | 35.96 | 35.96 | 35.96 | 50 |
| 1739571720 | 36.25 | 0 | 0.00 | 36.25 | 36.25 | 36.25 | 0 |
| 1739485320 | 36.25 | 2.25 | 6.62 | 36.4112 | 36.4112 | 36.25 | 143 |
| 1739399340 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1739312940 | 34 | -1 | -2.86 | 34 | 34 | 34 | 100 |
| 1739226360 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1738967160 | 35 | -0.96 | -2.67 | 35 | 35 | 35 | 25 |
| 1738880400 | 35.96 | -0.79 | -2.15 | 36.7 | 36.7 | 35.96 | 100 |
| 1738794000 | 36.75 | -0.21 | -0.57 | 36.7499 | 36.75 | 36.7499 | 158 |
| 1738708140 | 36.96 | 0 | 0.00 | 36.96 | 36.96 | 36.96 | 0 |
| 1738621740 | 36.96 | 0.34 | 0.91 | 36.25 | 36.96 | 36.25 | 325 |
| 1738362000 | 36.625 | -0.38 | -1.01 | 36.625 | 36.625 | 36.625 | 25 |
| 1738276080 | 37 | 0 | 0.00 | 37 | 37 | 37 | 200 |
| 1738189740 | 37 | -0.56 | -1.50 | 37 | 37 | 37 | 110 |
| 1738103280 | 37.5625 | 0.56 | 1.52 | 37.94 | 37.94 | 37.5625 | 75 |
| 1738016820 | 37 | -0.46 | -1.21 | 35.5 | 37 | 35.5 | 200 |
| 1737757440 | 37.455 | 0.89 | 2.44 | 37 | 37.455 | 37 | 11 |
| 1737671220 | 36.5625 | -1.33 | -3.50 | 37 | 37 | 36.5625 | 150 |
| 1737584640 | 37.8899 | -0.05 | -0.13 | 37.8899 | 37.8899 | 37.8899 | 15 |
| 1737498540 | 37.94 | 0.48 | 1.29 | 37.94 | 37.94 | 36 | 114 |
| 1737152880 | 37.455 | 1.28 | 3.52 | 37.455 | 37.455 | 37.455 | 50 |
| 1737066420 | 36.18 | 1.18 | 3.37 | 34.88 | 37.455 | 34.88 | 1407 |
| 1736979720 | 35 | 0.5 | 1.45 | 35 | 35 | 35 | 204 |
| 1736893200 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1736806800 | 34.5 | -3.45 | -9.09 | 34.5 | 34.5 | 34.5 | 12 |
| 1736547720 | 37.95 | 0 | 0.00 | 34.5 | 37.95 | 34.5 | 150 |
| 1736375340 | 37.95 | 1.95 | 5.42 | 35 | 37.95 | 35 | 36 |
| 1736288940 | 36 | 1.74 | 5.08 | 36 | 36 | 36 | 100 |
| 1736202360 | 34.26 | -3.74 | -9.84 | 38 | 38 | 34.26 | 90 |
| 1735943100 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1735856700 | 38 | 3 | 8.57 | 34.3824 | 38 | 34.02 | 2406 |
| 1735683960 | 35 | 0.05 | 0.14 | 35 | 35 | 35 | 72 |
| 1735597740 | 34.95 | -0.02 | -0.06 | 35 | 35 | 34 | 177 |
| 1735337400 | 34.97 | 0 | 0.00 | 34.97 | 34.97 | 34.97 | 0 |
| 1735251000 | 34.97 | 0 | 0.00 | 34.97 | 34.97 | 34.97 | 0 |
| 1735078200 | 34.97 | -0.03 | -0.09 | 34.1376 | 34.97 | 34.1376 | 62 |
| 1734992400 | 35 | 0 | 0.00 | 34.97 | 35 | 34.02 | 124 |
| 1734733200 | 35 | 0.55 | 1.60 | 35 | 35 | 35 | 50 |
| 1734647100 | 34.45 | 0 | 0.00 | 34.45 | 34.45 | 34.45 | 0 |
| 1734560700 | 34.45 | 0 | 0.00 | 34.45 | 34.45 | 34.45 | 0 |
| 1734474300 | 34.45 | 0 | 0.00 | 34.45 | 34.45 | 34.45 | 0 |
| 1734387900 | 34.45 | 0 | 0.00 | 34.45 | 34.45 | 34.45 | 0 |
| 1734128700 | 34.45 | 0 | 0.00 | 34.45 | 34.45 | 34.45 | 0 |
| 1734042300 | 34.45 | 0 | 0.00 | 34.45 | 34.45 | 34.45 | 0 |
| 1733955900 | 34.45 | -0.39 | -1.12 | 34.8825 | 34.8825 | 34.43 | 705 |
| 1733869200 | 34.84 | -0.41 | -1.16 | 35 | 35 | 34.84 | 509 |
| 1733782800 | 35.25 | -0.25 | -0.70 | 35.25 | 35.25 | 35.25 | 30 |
| 1733523900 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1733437500 | 35.5 | -0.99 | -2.72 | 35.5 | 35.5 | 35.5 | 20 |
| 1733350980 | 36.4925 | -1.01 | -2.69 | 34.03 | 36.4925 | 34.03 | 1060 |
| 1733264580 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1733178180 | 37.5 | -0.02 | -0.06 | 37.5 | 37.5 | 37.5 | 300 |
| 1732918200 | 37.5212 | -0.48 | -1.26 | 37.5212 | 37.5212 | 37.5212 | 10 |
| 1732746540 | 38 | 3 | 8.57 | 38 | 38 | 38 | 100 |
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
