Premium
Kingdee International Software Group Company Ltd (PK) (KGDEY)
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 | 135.1533 | 135.1533 | 135.1533 | 10 | 135.1533 | DR |
| 4 | 0 | 0 | 135.1533 | 135.1533 | 135.1533 | 10 | 135.1533 | DR |
| 12 | 27.7033 | 25.78250349 | 107.45 | 135.1533 | 99.32 | 6 | 114.91683097 | DR |
| 26 | 58.7433 | 76.8790734197 | 76.41 | 137.4 | 69.97 | 25 | 115.61955777 | DR |
| 52 | 41.7833 | 44.7502409768 | 93.37 | 137.4 | 69.97 | 37 | 101.98203352 | DR |
| 156 | -102.1267 | -43.0405849629 | 237.28 | 250.47 | 69.97 | 139 | 174.35129508 | DR |
| 260 | -3.3467 | -2.4163898917 | 138.5 | 523.53 | 69.97 | 148 | 220.70133911 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738362480 | 135.1533 | 0 | 0.00 | 135.1533 | 135.1533 | 135.1533 | 0 |
| 1738276080 | 135.1533 | 0 | 0.00 | 135.1533 | 135.1533 | 135.1533 | 0 |
| 1738189680 | 135.1533 | 0 | 0.00 | 135.1533 | 135.1533 | 135.1533 | 0 |
| 1738103280 | 135.1533 | 35.83 | 36.08 | 135.1533 | 135.1533 | 135.1533 | 10 |
| 1738016700 | 99.32 | 0 | 0.00 | 99.32 | 99.32 | 99.32 | 0 |
| 1737757500 | 99.32 | 0 | 0.00 | 99.32 | 99.32 | 99.32 | 0 |
| 1737671100 | 99.32 | 0 | 0.00 | 99.32 | 99.32 | 99.32 | 0 |
| 1737584700 | 99.32 | 0 | 0.00 | 99.32 | 99.32 | 99.32 | 0 |
| 1737498300 | 99.32 | 0 | 0.00 | 99.32 | 99.32 | 99.32 | 0 |
| 1737152700 | 99.32 | 0 | 0.00 | 99.32 | 99.32 | 99.32 | 0 |
| 1737066300 | 99.32 | 0 | 0.00 | 99.32 | 99.32 | 99.32 | 0 |
| 1736979900 | 99.32 | 0 | 0.00 | 99.32 | 99.32 | 99.32 | 0 |
| 1736893500 | 99.32 | 0 | 0.00 | 99.32 | 99.32 | 99.32 | 0 |
| 1736807100 | 99.32 | 0 | 0.00 | 99.32 | 99.32 | 99.32 | 0 |
| 1736547900 | 99.32 | 0 | 0.00 | 99.32 | 99.32 | 99.32 | 0 |
| 1736375100 | 99.32 | 0 | 0.00 | 99.32 | 99.32 | 99.32 | 0 |
| 1736288700 | 99.32 | 0 | 0.00 | 99.32 | 99.32 | 99.32 | 0 |
| 1736202300 | 99.32 | 0 | 0.00 | 99.32 | 99.32 | 99.32 | 0 |
| 1735943100 | 99.32 | 0 | 0.00 | 99.32 | 99.32 | 99.32 | 0 |
| 1735856700 | 99.32 | -9.57 | -8.79 | 99.32 | 99.32 | 99.32 | 2 |
| 1735683600 | 108.89 | 0 | 0.00 | 108.89 | 108.89 | 108.89 | 0 |
| 1735597200 | 108.89 | 0 | 0.00 | 108.89 | 108.89 | 108.89 | 0 |
| 1735338000 | 108.89 | 0 | 0.00 | 108.89 | 108.89 | 108.89 | 0 |
| 1735251600 | 108.89 | 0 | 0.00 | 108.89 | 108.89 | 108.89 | 0 |
| 1735078800 | 108.89 | 0 | 0.00 | 108.89 | 108.89 | 108.89 | 0 |
| 1734992400 | 108.89 | -1.86 | -1.68 | 108.89 | 108.89 | 108.89 | 1 |
| 1734733200 | 110.75 | 0.12 | 0.11 | 110.75 | 110.75 | 110.75 | 3 |
| 1734646800 | 110.63 | -0.35 | -0.32 | 110.8 | 110.9 | 110.63 | 8 |
| 1734560940 | 110.98 | 1.18 | 1.07 | 110.98 | 110.98 | 110.98 | 10 |
| 1734474540 | 109.8 | 0 | 0.00 | 109.8 | 109.8 | 109.8 | 0 |
| 1734388140 | 109.8 | -3.17 | -2.81 | 109.3 | 109.8 | 109.3 | 4 |
| 1734128940 | 112.97 | 0.78 | 0.70 | 112.97 | 112.97 | 112.97 | 1 |
| 1734042480 | 112.19 | -4.71 | -4.03 | 112.33 | 124.29 | 112.19 | 15 |
| 1733955900 | 116.9 | -2.63 | -2.20 | 125.51 | 129.24 | 116.73 | 44 |
| 1733869200 | 119.53 | 13 | 12.20 | 119.53 | 119.53 | 119.53 | 1 |
| 1733783100 | 106.53 | 0 | 0.00 | 106.53 | 106.53 | 106.53 | 0 |
| 1733523900 | 106.53 | 0 | 0.00 | 106.53 | 106.53 | 106.53 | 0 |
| 1733437500 | 106.53 | 0 | 0.00 | 106.53 | 106.53 | 106.53 | 0 |
| 1733351100 | 106.53 | 0 | 0.00 | 106.53 | 106.53 | 106.53 | 0 |
| 1733264700 | 106.53 | -5.99 | -5.32 | 117.02 | 117.02 | 106.53 | 6 |
| 1733178180 | 112.5159 | 11.83 | 11.74 | 112.5159 | 112.5159 | 112.5159 | 1 |
| 1732919340 | 100.69 | 0 | 0.00 | 100.69 | 100.69 | 100.69 | 0 |
| 1732746540 | 100.69 | 0 | 0.00 | 100.69 | 100.69 | 100.69 | 0 |
| 1732660140 | 100.69 | -13.36 | -11.71 | 100.69 | 100.69 | 100.69 | 1 |
| 1732573560 | 114.05 | 8.21 | 7.75 | 111.13 | 114.05 | 111.13 | 2 |
| 1732314060 | 105.843 | 0 | 0.00 | 105.843 | 105.843 | 105.843 | 0 |
| 1732227660 | 105.843 | 0 | 0.00 | 105.843 | 105.843 | 105.843 | 0 |
| 1732141260 | 105.843 | 0 | 0.00 | 105.843 | 105.843 | 105.843 | 0 |
| 1732054860 | 105.843 | 0 | 0.00 | 105.843 | 105.843 | 105.843 | 0 |
| 1731968460 | 105.843 | 0 | 0.00 | 105.843 | 105.843 | 105.843 | 0 |
| 1731709260 | 105.843 | 5.77 | 5.77 | 105.843 | 105.843 | 105.843 | 1 |
| 1731623280 | 100.07 | 0 | 0.00 | 100.07 | 100.07 | 100.07 | 0 |
| 1731536880 | 100.07 | 0 | 0.00 | 100.07 | 100.07 | 100.07 | 0 |
| 1731450480 | 100.07 | -7.38 | -6.87 | 100.07 | 100.07 | 100.07 | 1 |
| 1731363600 | 107.45 | 5.56 | 5.46 | 107.45 | 107.45 | 107.45 | 2 |
| 1731104400 | 101.89 | 3.84 | 3.92 | 101.89 | 101.89 | 101.89 | 1 |
| 1731014820 | 98.05 | 0 | 0.00 | 98.05 | 98.05 | 98.05 | 0 |
| 1730928420 | 98.05 | 0 | 0.00 | 98.05 | 98.05 | 98.05 | 0 |
| 1730842020 | 98.05 | 0 | 0.00 | 98.05 | 98.05 | 98.05 | 0 |
| 1730755620 | 98.05 | 0 | 0.00 | 98.05 | 98.05 | 98.05 | 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
