Premium
Kingfisher plc (QX) (KGFHF)
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 | -0.1625 | -5.25464834276 | 3.0925 | 3.2 | 2.93 | 518 | 3.12735691 | CS |
| 4 | -0.12 | -3.93442622951 | 3.05 | 3.2 | 2.87 | 8512 | 2.90832579 | CS |
| 12 | -0.67 | -18.6111111111 | 3.6 | 3.6 | 2.795 | 4393 | 2.99851396 | CS |
| 26 | -0.52 | -15.0724637681 | 3.45 | 4.645 | 2.795 | 3943 | 3.44553426 | CS |
| 52 | 0.26 | 9.73782771536 | 2.67 | 4.645 | 2.67 | 5759 | 3.37173686 | CS |
| 156 | -1.296 | -30.667297681 | 4.226 | 4.645 | 2.2724 | 8031 | 2.95451323 | CS |
| 260 | 0.01 | 0.342465753425 | 2.92 | 5.67 | 1.31 | 12395 | 3.04002152 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739399340 | 2.93 | 0 | 0.00 | 2.93 | 2.93 | 2.93 | 0 |
| 1739312940 | 2.93 | -0.27 | -8.44 | 2.93 | 2.93 | 2.93 | 197 |
| 1739226000 | 3.2 | 0.11 | 3.48 | 3.2 | 3.2 | 3.2 | 802 |
| 1738966800 | 3.0924999 | 0 | 0.00 | 3.0924999 | 3.0924999 | 3.0924999 | 0 |
| 1738880400 | 3.0924999 | 0.12 | 4.10 | 3.0924999 | 3.0924999 | 3.0924999 | 556 |
| 1738794000 | 2.9707 | -0.18 | -5.69 | 2.9707 | 2.9707 | 2.9707 | 429 |
| 1738708140 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1738621740 | 3.15 | 0.18 | 6.02 | 3.15 | 3.15 | 3.15 | 816 |
| 1738362480 | 2.971 | 0 | 0.00 | 2.971 | 2.971 | 2.971 | 0 |
| 1738276080 | 2.971 | 0 | 0.00 | 2.971 | 2.971 | 2.971 | 0 |
| 1738189680 | 2.971 | 0 | 0.00 | 2.971 | 2.971 | 2.971 | 0 |
| 1738103280 | 2.971 | 0.1 | 3.52 | 2.971 | 2.971 | 2.971 | 15957 |
| 1738016820 | 2.87 | -0.09 | -3.04 | 3.05 | 3.05 | 2.87 | 40825 |
| 1737757380 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.96 | 0 |
| 1737670980 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.96 | 0 |
| 1737584580 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.96 | 0 |
| 1737498180 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.96 | 0 |
| 1737152580 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.96 | 0 |
| 1737066180 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.96 | 0 |
| 1736979780 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.96 | 0 |
| 1736893380 | 2.96 | 0.17 | 5.90 | 2.96 | 2.96 | 2.96 | 12518 |
| 1736806800 | 2.795 | -0.02 | -0.75 | 2.82 | 2.82 | 2.795 | 1261 |
| 1736547720 | 2.816 | -0.09 | -3.23 | 2.816 | 2.816 | 2.816 | 331 |
| 1736375340 | 2.91 | -0.34 | -10.46 | 2.91 | 2.91 | 2.91 | 560 |
| 1736288940 | 3.25 | 0.32 | 10.92 | 2.946 | 3.25 | 2.946 | 769 |
| 1736202360 | 2.93 | -0.17 | -5.33 | 3.3 | 3.3 | 2.93 | 3222 |
| 1735943100 | 3.095 | 0 | 0.00 | 3.095 | 3.095 | 3.095 | 0 |
| 1735856700 | 3.095 | 0.05 | 1.48 | 3.1 | 3.1 | 3.095 | 7446 |
| 1735684020 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1735597620 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1735338420 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1735252020 | 3.05 | -0.35 | -10.29 | 3.14 | 3.14 | 3.05 | 462 |
| 1735078200 | 3.4 | 0.31 | 10.00 | 3.4 | 3.4 | 3.4 | 368 |
| 1734992400 | 3.091 | 0.1 | 3.38 | 3.115 | 3.115 | 3.091 | 14565 |
| 1734733200 | 2.99 | -0.33 | -9.80 | 2.99 | 2.99 | 2.99 | 2500 |
| 1734647340 | 3.315 | 0 | 0.00 | 3.315 | 3.315 | 3.315 | 0 |
| 1734560940 | 3.315 | -0.07 | -1.92 | 3.315 | 3.315 | 3.315 | 397 |
| 1734474360 | 3.38 | 0.23 | 7.30 | 3.38 | 3.38 | 3.38 | 5041 |
| 1734388080 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1734128880 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1734042480 | 3.15 | -0.2 | -5.97 | 3.15 | 3.15 | 3.15 | 3008 |
| 1733955600 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1733869200 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1733782800 | 3.35 | 0.14 | 4.36 | 3.35 | 3.35 | 3.35 | 389 |
| 1733523780 | 3.21 | 0 | 0.00 | 3.21 | 3.21 | 3.21 | 0 |
| 1733437380 | 3.21 | 0 | 0.00 | 3.21 | 3.21 | 3.21 | 0 |
| 1733350980 | 3.21 | 0 | 0.00 | 3.21 | 3.21 | 3.21 | 0 |
| 1733264580 | 3.21 | 0 | 0.00 | 3.21 | 3.21 | 3.21 | 0 |
| 1733178180 | 3.21 | 0.06 | 1.90 | 3.15 | 3.21 | 3.15 | 1577 |
| 1732918200 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 250 |
| 1732746540 | 3.15 | -0.02 | -0.63 | 3.15 | 3.15 | 3.15 | 2252 |
| 1732660140 | 3.17 | -0.43 | -11.94 | 3.17 | 3.17 | 3.17 | 1375 |
| 1732573200 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1732314000 | 3.6 | -0.2 | -5.14 | 3.6 | 3.6 | 3.6 | 739 |
| 1732227600 | 3.795 | 0 | 0.00 | 3.795 | 3.795 | 3.795 | 0 |
| 1732141200 | 3.795 | 0 | 0.00 | 3.795 | 3.795 | 3.795 | 0 |
| 1732054800 | 3.795 | 0.35 | 10.00 | 3.795 | 3.795 | 3.795 | 516 |
| 1731968640 | 3.45 | -0.07 | -1.95 | 3.55 | 3.55 | 3.45 | 2454 |
| 1731709560 | 3.5185 | 0 | 0.00 | 3.5185 | 3.5185 | 3.5185 | 0 |
| 1731623160 | 3.5185 | 0 | 0.00 | 3.5185 | 3.5185 | 3.5185 | 0 |
| 1731536760 | 3.5185 | -0.18 | -4.96 | 3.537 | 3.64 | 3.5185 | 5762 |
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
