Premium
KION Group AG (PK) (KIGRY)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.49 | 6.16352201258 | 7.95 | 9.11 | 7.88 | 64539 | 8.52138154 | DR |
| 4 | -0.37 | -4.19977298524 | 8.81 | 9.11 | 7.88 | 35904 | 8.37374137 | DR |
| 12 | -1.38 | -14.0529531568 | 9.82 | 10.24 | 7.88 | 24895 | 8.82599081 | DR |
| 26 | -1.85 | -17.9786200194 | 10.29 | 11.12 | 7.88 | 23182 | 9.23724395 | DR |
| 52 | -2.06 | -19.619047619 | 10.5 | 13.912 | 7.88 | 19078 | 10.19640308 | DR |
| 156 | -17.99 | -68.0665909951 | 26.43 | 26.71 | 4.5 | 49329 | 9.93575858 | DR |
| 260 | -8.695 | -50.7440910417 | 17.135 | 29.3 | 4.5 | 34382 | 11.4145681 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736547720 | 8.44 | -0.35 | -3.98 | 8.65 | 8.66 | 8.4 | 163330 |
| 1736375340 | 8.7899999 | -0.16 | -1.79 | 8.85 | 8.86 | 8.69 | 30659 |
| 1736288940 | 8.95 | 0.81 | 9.95 | 9.08 | 9.11 | 8.93 | 103926 |
| 1736202360 | 8.14 | 0.23 | 2.91 | 8.256 | 8.27 | 8.14 | 98979 |
| 1735942980 | 7.9101 | -0.12 | -1.44 | 7.95 | 8.0087 | 7.88 | 24590 |
| 1735856700 | 8.026 | -0.12 | -1.45 | 8.115 | 8.115 | 7.998 | 21584 |
| 1735683960 | 8.144 | -0.07 | -0.80 | 8.225 | 8.225 | 8.09 | 17903 |
| 1735597740 | 8.21 | -0.05 | -0.61 | 8.08 | 8.2399 | 8.08 | 26560 |
| 1735338000 | 8.26 | -0.01 | -0.07 | 8.2501 | 8.27 | 8.18 | 36329 |
| 1735252020 | 8.266 | 0.08 | 0.93 | 8.17 | 8.3 | 8.14 | 10297 |
| 1735078200 | 8.19 | 0.04 | 0.49 | 8.03 | 8.206 | 8.03 | 2656 |
| 1734992400 | 8.15 | 0.1 | 1.24 | 8.0699 | 8.17 | 8.0699 | 40294 |
| 1734733200 | 8.05 | 0.04 | 0.50 | 7.985 | 8.1199 | 7.985 | 17565 |
| 1734646800 | 8.01 | -0.03 | -0.37 | 8.07 | 8.08 | 7.95 | 36258 |
| 1734560940 | 8.0399999 | -0.39 | -4.63 | 8.2899999 | 8.33 | 8.0399999 | 15752 |
| 1734474360 | 8.43 | -0.1 | -1.17 | 8.4701 | 8.52 | 8.41 | 54635 |
| 1734388140 | 8.53 | -0.13 | -1.55 | 8.44 | 8.5399999 | 8.44 | 54870 |
| 1734128940 | 8.664 | -0.11 | -1.21 | 8.81 | 8.81 | 8.65 | 17513 |
| 1734042480 | 8.77 | -0.49 | -5.29 | 8.92 | 8.94 | 8.77 | 15693 |
| 1733955900 | 9.26 | 0.02 | 0.22 | 9.24 | 9.2725 | 9.23 | 15710 |
| 1733869200 | 9.24 | -0.19 | -2.01 | 9.4 | 9.4 | 9.2001 | 23335 |
| 1733782800 | 9.43 | 0.15 | 1.62 | 9.565 | 9.565 | 9.43 | 24302 |
| 1733523600 | 9.28 | 0.23 | 2.54 | 9.27 | 9.3 | 9.2101 | 270948 |
| 1733437500 | 9.05 | -0.03 | -0.28 | 9.01 | 9.065 | 8.985 | 22165 |
| 1733350980 | 9.075 | 0.27 | 3.12 | 9.06 | 9.075 | 9.05 | 6031 |
| 1733264700 | 8.8 | -0.05 | -0.56 | 8.8 | 8.85 | 8.783 | 34297 |
| 1733178180 | 8.85 | -0.02 | -0.19 | 8.83 | 8.865 | 8.82 | 16083 |
| 1732918200 | 8.867 | 0.3 | 3.47 | 8.868 | 8.868 | 8.81 | 23344 |
| 1732746540 | 8.57 | -0.09 | -1.04 | 8.59 | 8.59 | 8.53 | 20492 |
| 1732660140 | 8.66 | 0.01 | 0.12 | 8.77 | 8.77 | 8.6 | 22913 |
| 1732573560 | 8.65 | 0.24 | 2.85 | 8.6599 | 8.68 | 8.6199999 | 18586 |
| 1732314000 | 8.41 | 0.01 | 0.07 | 8.38 | 8.45 | 8.38 | 7265 |
| 1732227900 | 8.404 | -0.25 | -2.84 | 8.33 | 8.416 | 8.33 | 17305 |
| 1732141740 | 8.65 | -0.11 | -1.26 | 8.64 | 8.6649999 | 8.58 | 10648 |
| 1732054800 | 8.76 | -0.23 | -2.56 | 8.74 | 8.81 | 8.74 | 17273 |
| 1731968640 | 8.99 | -0.13 | -1.43 | 9.065 | 9.065 | 8.99 | 23813 |
| 1731709260 | 9.1199999 | -0 | -0.02 | 9.105 | 9.128 | 9.085 | 8055 |
| 1731622800 | 9.122 | -0.09 | -0.96 | 9.06 | 9.243 | 9 | 14126 |
| 1731536760 | 9.21 | -0.13 | -1.39 | 9.13 | 9.25 | 9.13 | 10776 |
| 1731450480 | 9.34 | -0.39 | -4.01 | 9.341 | 9.365 | 9.2800999 | 25661 |
| 1731363600 | 9.73 | 0.04 | 0.46 | 9.82 | 9.83 | 9.73 | 7241 |
| 1731104400 | 9.685 | -0.33 | -3.25 | 9.77 | 9.77 | 9.6504999 | 3452 |
| 1731018540 | 10.01 | 0.48 | 4.98 | 9.98 | 10.042 | 9.965 | 8156 |
| 1730931600 | 9.535 | -0.08 | -0.78 | 9.45 | 9.5399999 | 9.45 | 4529 |
| 1730845680 | 9.61 | 0.05 | 0.58 | 9.49 | 9.656 | 9.49 | 6228 |
| 1730759160 | 9.555 | -0.25 | -2.50 | 9.63 | 9.63 | 9.5303 | 5980 |
| 1730496420 | 9.8 | 0.17 | 1.71 | 9.7701 | 9.81 | 9.7701 | 7474 |
| 1730409780 | 9.635 | -0.39 | -3.84 | 9.92 | 9.92 | 9.617 | 7821 |
| 1730323500 | 10.02 | 0.55 | 5.75 | 10.12 | 10.24 | 10.02 | 5459 |
| 1730237280 | 9.475 | -0.21 | -2.17 | 9.64 | 9.64 | 9.46 | 11361 |
| 1730150880 | 9.685 | -0.09 | -0.87 | 9.68 | 9.74 | 9.61 | 35094 |
| 1729891500 | 9.77 | 0.28 | 2.95 | 9.77 | 9.866 | 9.77 | 8737 |
| 1729805160 | 9.49 | 0.23 | 2.48 | 9.6199999 | 9.6199999 | 9.49 | 1579 |
| 1729718940 | 9.26 | -0.25 | -2.63 | 9.3401 | 9.3401 | 9.2201 | 4561 |
| 1729632300 | 9.51 | 0.02 | 0.21 | 9.48 | 9.5399999 | 9.4275 | 4620 |
| 1729545600 | 9.49 | -0.23 | -2.37 | 9.64 | 9.64 | 9.4601 | 5579 |
| 1729286400 | 9.72 | 0.21 | 2.21 | 9.82 | 9.82 | 9.72 | 7044 |
| 1729200000 | 9.51 | -0.08 | -0.80 | 9.555 | 9.59 | 9.49 | 17650 |
| 1729113960 | 9.5866 | -0.03 | -0.31 | 9.56 | 9.589 | 9.56 | 5627 |
| 1729027680 | 9.616 | -0.12 | -1.22 | 9.64 | 9.64 | 9.58 | 11519 |
| 1728941220 | 9.735 | 0.01 | 0.10 | 9.692 | 9.735 | 9.6702 | 4048 |
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
