Premium
Kumba Iron Ore Limited (PK) (KIROY)
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 | -0.46 | -6.46976090014 | 7.11 | 7.11 | 6.23 | 1388 | 6.73841712 | DR |
| 4 | 0.84 | 14.4578313253 | 5.81 | 7.11 | 5.81 | 2239 | 6.43403777 | DR |
| 12 | 0.43 | 6.91318327974 | 6.22 | 7.11 | 5.57 | 2982 | 6.23946731 | DR |
| 26 | -0.46 | -6.46976090014 | 7.11 | 7.895 | 5.57 | 6875 | 6.53437548 | DR |
| 52 | -3.105 | -31.829830856 | 9.755 | 10.15 | 5.57 | 6830 | 7.31448197 | DR |
| 156 | -6.46 | -49.2753623188 | 13.11 | 15.75 | 5.57 | 6976 | 9.00141914 | DR |
| 260 | -0.86 | -11.4513981358 | 7.51 | 18.06 | 4.25 | 6980 | 9.88766403 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738967160 | 6.65 | 0.1 | 1.53 | 6.39 | 6.84 | 6.23 | 11579 |
| 1738880400 | 6.55 | -0.14 | -2.09 | 6.6 | 6.6 | 6.3 | 2516 |
| 1738794000 | 6.69 | -0.19 | -2.76 | 6.6585 | 6.69 | 6.6585 | 491 |
| 1738708080 | 6.88 | -0.09 | -1.22 | 6.628 | 6.88 | 6.628 | 922 |
| 1738621200 | 6.965 | 0 | 0.00 | 6.965 | 6.965 | 6.965 | 0 |
| 1738362000 | 6.965 | -0.02 | -0.27 | 7.11 | 7.11 | 6.965 | 1621 |
| 1738276080 | 6.9841 | 0.56 | 8.79 | 6.85 | 6.9841 | 6.84 | 838 |
| 1738189740 | 6.42 | -0.16 | -2.39 | 6.5 | 6.5 | 6.41 | 1717 |
| 1738103280 | 6.5772 | -0.11 | -1.65 | 6.93 | 7.1 | 6.39 | 4033 |
| 1738016820 | 6.6875 | 0.06 | 0.87 | 6.5 | 6.6875 | 6.5 | 740 |
| 1737757440 | 6.63 | 0.28 | 4.41 | 6.7 | 6.7 | 6.63 | 447 |
| 1737671220 | 6.35 | -0.11 | -1.70 | 6.6449999 | 6.6449999 | 6.24 | 2491 |
| 1737584640 | 6.46 | -0.01 | -0.15 | 6.46 | 6.46 | 6.46 | 254 |
| 1737498540 | 6.47 | -0.16 | -2.41 | 6.47 | 6.47 | 6.47 | 230 |
| 1737152880 | 6.63 | 0.2 | 3.11 | 6.51 | 6.65 | 6.51 | 3792 |
| 1737066420 | 6.43 | 0.03 | 0.47 | 6.15 | 6.48 | 6.15 | 12286 |
| 1736979720 | 6.4 | 0.24 | 3.90 | 6.38 | 6.5439999 | 6.24 | 1575 |
| 1736893380 | 6.16 | 0.35 | 6.02 | 6.18 | 6.18 | 6.16 | 832 |
| 1736806800 | 5.8099999 | -0.09 | -1.53 | 5.97 | 6.085 | 5.8099999 | 2734 |
| 1736547720 | 5.9 | 0.16 | 2.70 | 5.8099999 | 5.92 | 5.8099999 | 2790 |
| 1736375340 | 5.745 | -0.2 | -3.36 | 5.75 | 5.755 | 5.745 | 3057 |
| 1736288940 | 5.945 | -0.06 | -0.92 | 5.945 | 5.95 | 5.9 | 3042 |
| 1736202360 | 6 | 0.29 | 5.08 | 5.94 | 6.07 | 5.85 | 1800 |
| 1735942980 | 5.71 | -0.22 | -3.71 | 5.87 | 5.875 | 5.71 | 752 |
| 1735856700 | 5.93 | 0.16 | 2.77 | 5.93 | 5.93 | 5.93 | 566 |
| 1735683960 | 5.7699999 | -0.13 | -2.20 | 6.04 | 6.04 | 5.72 | 2622 |
| 1735597740 | 5.9 | -0.04 | -0.59 | 5.9 | 5.9 | 5.9 | 655 |
| 1735338000 | 5.9349999 | 0.04 | 0.63 | 6.18 | 6.18 | 5.57 | 708 |
| 1735252020 | 5.898 | -0.29 | -4.72 | 6.1 | 6.1 | 5.75 | 5486 |
| 1735078200 | 6.19 | 0.34 | 5.81 | 6.19 | 6.19 | 6.19 | 5202 |
| 1734992400 | 5.85 | -0.06 | -0.93 | 5.92 | 6.2 | 5.61 | 8131 |
| 1734733200 | 5.905 | 0.04 | 0.60 | 5.925 | 5.925 | 5.905 | 505 |
| 1734646800 | 5.87 | -0.07 | -1.18 | 6.23 | 6.23 | 5.87 | 4171 |
| 1734560940 | 5.94 | -0.21 | -3.41 | 6.12 | 6.12 | 5.94 | 2681 |
| 1734474360 | 6.15 | -0.45 | -6.82 | 6.15 | 6.2699999 | 6.12 | 6858 |
| 1734388140 | 6.6 | 0 | 0.00 | 6.45 | 6.65 | 6.26 | 2716 |
| 1734128940 | 6.6 | 0.02 | 0.33 | 6.6 | 6.6 | 6.6 | 1131 |
| 1734042480 | 6.578 | -0.13 | -1.89 | 6.578 | 6.578 | 6.578 | 257 |
| 1733955900 | 6.705 | 0.07 | 0.98 | 6.6 | 6.738 | 6.6 | 5554 |
| 1733869200 | 6.64 | 0.15 | 2.25 | 6.76 | 6.856 | 6.64 | 3293 |
| 1733782800 | 6.494 | -0.07 | -1.10 | 6.7 | 6.7 | 6.494 | 5464 |
| 1733523600 | 6.566 | 0.02 | 0.24 | 6.535 | 6.566 | 6.535 | 268 |
| 1733437500 | 6.55 | 0.15 | 2.28 | 6.5 | 6.55 | 6.374 | 3458 |
| 1733350980 | 6.404 | 0.04 | 0.61 | 6.4 | 6.404 | 6.4 | 258 |
| 1733264700 | 6.365 | 0.04 | 0.55 | 6.365 | 6.365 | 6.365 | 197 |
| 1733178180 | 6.33 | 0.08 | 1.31 | 6.47 | 6.47 | 6.33 | 629 |
| 1732918200 | 6.248 | 0.02 | 0.37 | 6.248 | 6.248 | 6.248 | 123 |
| 1732746540 | 6.225 | 0.07 | 1.22 | 6.25 | 6.38 | 6.16 | 3583 |
| 1732660140 | 6.15 | -0.1 | -1.60 | 6.22 | 6.22 | 6.15 | 441 |
| 1732573560 | 6.25 | -0.04 | -0.56 | 6.334 | 6.334 | 6.25 | 330 |
| 1732314000 | 6.285 | -0.09 | -1.33 | 6.1851 | 6.285 | 6.1851 | 306 |
| 1732227900 | 6.37 | 0.04 | 0.63 | 6.43 | 6.43 | 6.279 | 563 |
| 1732141740 | 6.33 | 0 | 0.08 | 6.64 | 6.64 | 6.32 | 2465 |
| 1732054800 | 6.325 | -0.19 | -2.84 | 6.4 | 6.4 | 6.325 | 1334 |
| 1731968640 | 6.51 | 0.37 | 6.03 | 6.51 | 6.564 | 6.4795 | 3939 |
| 1731709260 | 6.14 | -0.06 | -0.97 | 6.22 | 6.225 | 6.01 | 38172 |
| 1731622800 | 6.2 | -0.12 | -1.93 | 6.2 | 6.2 | 6.2 | 1306 |
| 1731536760 | 6.3221999 | -0.11 | -1.75 | 6.191 | 6.3878 | 6.191 | 3818 |
| 1731450480 | 6.4349999 | -0.14 | -2.06 | 6.445 | 6.445 | 6.3615 | 2637 |
| 1731363600 | 6.5702999 | -0.08 | -1.20 | 6.49 | 6.5702999 | 6.4005 | 1624 |
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
