Premium
Kingspan Group PLC (PK) (KGSPY)
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 | -2.1045 | -2.84759385423 | 73.9045 | 74.99 | 70.01 | 14949 | 72.21559923 | DR |
| 4 | -6.27 | -8.03125400282 | 78.07 | 78.95 | 70.01 | 11399 | 74.09520733 | DR |
| 12 | -25.11 | -25.910638737 | 96.91 | 96.91 | 70.01 | 7735 | 79.43080716 | DR |
| 26 | -16.615 | -18.7920601708 | 88.415 | 99.16 | 70.01 | 8415 | 85.59602725 | DR |
| 52 | -13.6 | -15.925058548 | 85.4 | 99.85 | 70.01 | 6041 | 86.24843566 | DR |
| 156 | -43.64 | -37.8031878032 | 115.44 | 119.97 | 42.3 | 6953 | 73.42811139 | DR |
| 260 | 10.8 | 17.7049180328 | 61 | 149.5571 | 38.99 | 5150 | 74.25726997 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734733200 | 71.8 | -0.48 | -0.66 | 70.8235 | 73.42 | 70.8235 | 14803 |
| 1734646800 | 72.28 | -0.32 | -0.44 | 72.633 | 72.85 | 71.6204 | 16684 |
| 1734560940 | 72.6 | 1 | 1.40 | 73.9 | 74.99 | 72.6 | 12027 |
| 1734474360 | 71.6 | -0.44 | -0.61 | 71.96 | 72.75 | 71.6 | 8915 |
| 1734388140 | 72.04 | -0.73 | -1.00 | 70.01 | 72.18 | 70.01 | 28478 |
| 1734128940 | 72.77 | -0.85 | -1.15 | 73.9045 | 73.9045 | 72.349 | 8642 |
| 1734042480 | 73.62 | -0.18 | -0.24 | 73.8 | 75.14 | 72.82 | 8866 |
| 1733955900 | 73.8 | -0.9 | -1.20 | 75.1375 | 75.182 | 73.69 | 7176 |
| 1733869200 | 74.7 | 0.09 | 0.12 | 74.49 | 74.72 | 73.41 | 13303 |
| 1733782800 | 74.61 | 0.92 | 1.25 | 74.76 | 75.36 | 73.9 | 21091 |
| 1733523600 | 73.69 | -0.55 | -0.74 | 73.11 | 74.18 | 72.8375 | 5554 |
| 1733437500 | 74.24 | -2.15 | -2.81 | 75.8785 | 75.8785 | 74.19 | 7458 |
| 1733350980 | 76.39 | 1.27 | 1.69 | 76.14 | 76.425 | 76.0395 | 11040 |
| 1733264700 | 75.12 | 0.8 | 1.08 | 75.103 | 75.75 | 74.35 | 14828 |
| 1733178180 | 74.32 | -1.02 | -1.35 | 74.422 | 75.162 | 74 | 13121 |
| 1732918200 | 75.34 | 1.35 | 1.82 | 75.1755 | 77.28 | 74.53 | 2914 |
| 1732746540 | 73.99 | -1.99 | -2.62 | 75.47 | 75.48 | 73.156 | 8447 |
| 1732660140 | 75.98 | -1.47 | -1.90 | 76.4235 | 76.44 | 74.995 | 8887 |
| 1732573560 | 77.45 | -0.22 | -0.28 | 78.935 | 78.95 | 76.51 | 10736 |
| 1732314000 | 77.67 | 0.85 | 1.11 | 78.07 | 78.56 | 75.84 | 8422 |
| 1732227900 | 76.82 | 0.86 | 1.13 | 76.674 | 77.32 | 75.89 | 10265 |
| 1732141740 | 75.96 | -0.31 | -0.41 | 76.554 | 76.825 | 75.96 | 4409 |
| 1732054800 | 76.27 | -1.83 | -2.34 | 76.5275 | 77.64 | 76.27 | 11342 |
| 1731968640 | 78.1 | -0.45 | -0.57 | 77.54 | 78.55 | 76.8911 | 17910 |
| 1731709260 | 78.55 | -0.33 | -0.42 | 78.8 | 78.8 | 77.77 | 8330 |
| 1731622800 | 78.8828 | 0.1 | 0.13 | 79.565 | 80.44 | 78.8828 | 8157 |
| 1731536760 | 78.78 | -3.46 | -4.21 | 79.072 | 79.33 | 78.78 | 16595 |
| 1731450480 | 82.24 | -3.01 | -3.53 | 83 | 83.78 | 80.68 | 9706 |
| 1731363600 | 85.25 | 1.28 | 1.52 | 84.525 | 86.43 | 83.79 | 4820 |
| 1731104400 | 83.97 | -1.73 | -2.02 | 84.19 | 84.19 | 83.206 | 5160 |
| 1731018540 | 85.7 | 3.34 | 4.05 | 86.1175 | 86.88 | 84.49 | 7992 |
| 1730931600 | 82.365 | -2.16 | -2.55 | 82.84 | 82.9 | 82.21 | 16371 |
| 1730845680 | 84.52 | -2.33 | -2.68 | 84.2 | 84.74 | 83.9 | 8824 |
| 1730759160 | 86.845 | 0.33 | 0.38 | 85.24 | 88.77 | 85.24 | 4911 |
| 1730496420 | 86.52 | -0.66 | -0.76 | 87.33 | 87.76 | 86.52 | 3748 |
| 1730409780 | 87.18 | -0.18 | -0.21 | 87.2955 | 87.2955 | 86.32 | 5269 |
| 1730323500 | 87.3615 | 1.49 | 1.74 | 88.45 | 88.5 | 87.305 | 3717 |
| 1730237280 | 85.87 | -1 | -1.15 | 85.865 | 87.31 | 85.865 | 5685 |
| 1730150880 | 86.87 | 0.41 | 0.47 | 84.95 | 88.19 | 84.95 | 9882 |
| 1729891500 | 86.46 | 0.49 | 0.58 | 86.77 | 86.95 | 85.14 | 4976 |
| 1729805160 | 85.965 | -2.78 | -3.13 | 86.69 | 87.46 | 85.359 | 3240 |
| 1729718940 | 88.74 | -1.59 | -1.76 | 87.38 | 88.74 | 86.957 | 2185 |
| 1729632300 | 90.33 | -0.39 | -0.43 | 89.6 | 90.33 | 89.1 | 5496 |
| 1729545600 | 90.72 | -1.67 | -1.81 | 90.38 | 90.72 | 89.78 | 1831 |
| 1729286400 | 92.39 | 1.96 | 2.17 | 91.5245 | 92.39 | 90.33 | 7154 |
| 1729200000 | 90.43 | 0.6 | 0.67 | 90.9 | 91.14 | 88.828 | 5565 |
| 1729113960 | 89.8275 | 1.83 | 2.08 | 89.805 | 90.43 | 89.57 | 2662 |
| 1729027680 | 88 | -0.27 | -0.31 | 89.35 | 89.83 | 87.9 | 3369 |
| 1728941220 | 88.27 | 0.62 | 0.71 | 87.158 | 88.27 | 87.158 | 2852 |
| 1728681900 | 87.65 | 0.42 | 0.48 | 89.62 | 89.62 | 86.16 | 2526 |
| 1728595560 | 87.235 | -2 | -2.24 | 87.8675 | 87.8675 | 87.235 | 2105 |
| 1728508800 | 89.23 | -0.62 | -0.69 | 89.397 | 90.02 | 89.23 | 1733 |
| 1728422580 | 89.85 | -0.43 | -0.48 | 88.63 | 91.11 | 88.63 | 4198 |
| 1728336000 | 90.28 | -0.24 | -0.27 | 90.01 | 91.66 | 89.964 | 10729 |
| 1728077220 | 90.52 | 0.55 | 0.61 | 89.48 | 90.52 | 89.48 | 2690 |
| 1727990760 | 89.97 | -1.82 | -1.98 | 89.9 | 90.03 | 89.5272 | 2876 |
| 1727904000 | 91.785 | 0.11 | 0.13 | 91.465 | 93.4 | 91.465 | 2482 |
| 1727818140 | 91.67 | -2.69 | -2.85 | 92.1775 | 92.195 | 91.67 | 2739 |
| 1727731380 | 94.36 | -1.29 | -1.34 | 94.73 | 94.76 | 93.391 | 1550 |
| 1727472000 | 95.645 | -2.7 | -2.74 | 96.91 | 96.91 | 95.645 | 3720 |
| 1727386200 | 98.34 | 2.13 | 2.21 | 98.15 | 99.16 | 97.619 | 2049 |
| 1727299200 | 96.2135 | 1.51 | 1.60 | 95.71 | 96.2135 | 95.71 | 2248 |
| 1727212800 | 94.7015 | 0.95 | 1.01 | 93.85 | 94.91 | 93.85 | 2584 |
| 1727126940 | 93.75 | -0.81 | -0.86 | 93.83 | 94.81 | 92.51 | 4607 |
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
