Premium
KLDiscovery Inc (CE) (KLDI)
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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | -0.0299 | -59.9198396794 | 0.0499 | 0.0499 | 0.01655 | 135706 | 0.02107196 | CS |
| 12 | -0.03 | -60 | 0.05 | 0.05 | 0.01655 | 34797 | 0.02971255 | CS |
| 26 | -0.07 | -77.7777777778 | 0.09 | 0.09 | 0.01655 | 25687 | 0.03619468 | CS |
| 52 | -0.305 | -93.8461538462 | 0.325 | 0.36 | 0.01655 | 51200 | 0.14321445 | CS |
| 156 | -6.88 | -99.7101449275 | 6.9 | 7 | 0.01655 | 16196 | 0.19229484 | CS |
| 260 | -17.48 | -99.8857142857 | 17.5 | 17.5 | 0.01655 | 11097 | 0.41518383 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738362180 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1738275780 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1738189380 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1738102980 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1738016580 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1737757380 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1737670980 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1737584580 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1737498180 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1737152580 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1737066180 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1736979780 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1736893380 | 0.02 | -0.0288 | -59.02 | 0.0305 | 0.031 | 0.01655 | 390633 |
| 1736807340 | 0.0488 | 0 | 0.00 | 0.0488 | 0.0488 | 0.0488 | 0 |
| 1736548140 | 0.0488 | 0 | 0.00 | 0.0488 | 0.0488 | 0.0488 | 0 |
| 1736375340 | 0.0488 | 0 | 0.00 | 0.0488 | 0.0488 | 0.0488 | 0 |
| 1736288940 | 0.0488 | 0.0038 | 8.44 | 0.04 | 0.0488 | 0.04 | 6386 |
| 1736202360 | 0.045 | 0.0138 | 44.23 | 0.0499 | 0.0499 | 0.045 | 10100 |
| 1735942980 | 0.0312 | -0.0158 | -33.62 | 0.0312 | 0.0312 | 0.0312 | 29428 |
| 1735856700 | 0.047 | 0.0159 | 51.13 | 0.036 | 0.0485 | 0.035 | 46553 |
| 1735683960 | 0.0311 | -0.0039 | -11.14 | 0.035 | 0.035 | 0.0311 | 127155 |
| 1735597740 | 0.035 | -0.014 | -28.57 | 0.0385 | 0.0385 | 0.035 | 9000 |
| 1735338000 | 0.049 | 0.007 | 16.67 | 0.035 | 0.049 | 0.035 | 2583 |
| 1735251600 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1735078800 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1734992400 | 0.042 | -0.007 | -14.29 | 0.042 | 0.042 | 0.042 | 4423 |
| 1734733740 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1734647340 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1734560940 | 0.049 | -0.001 | -2.00 | 0.049 | 0.049 | 0.049 | 10000 |
| 1734474360 | 0.05 | 0 | 0.00 | 0.048 | 0.05 | 0.046 | 20000 |
| 1734388140 | 0.05 | 0.004 | 8.70 | 0.05 | 0.05 | 0.048 | 4290 |
| 1734128700 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1734042300 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1733955900 | 0.046 | -0.002 | -4.17 | 0.05 | 0.05 | 0.046 | 12872 |
| 1733869500 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1733783100 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1733523900 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1733437500 | 0.048 | 0 | 0.00 | 0.05 | 0.05 | 0.048 | 5083 |
| 1733350980 | 0.048 | 0.013875 | 40.66 | 0.043839 | 0.05 | 0.043839 | 16000 |
| 1733264940 | 0.034125 | 0 | 0.00 | 0.034125 | 0.034125 | 0.034125 | 0 |
| 1733178540 | 0.034125 | 0 | 0.00 | 0.034125 | 0.034125 | 0.034125 | 0 |
| 1732919340 | 0.034125 | 0 | 0.00 | 0.034125 | 0.034125 | 0.034125 | 0 |
| 1732746540 | 0.034125 | -0.003625 | -9.60 | 0.034125 | 0.034125 | 0.034125 | 999 |
| 1732659960 | 0.03775 | 0 | 0.00 | 0.03775 | 0.03775 | 0.03775 | 0 |
| 1732573560 | 0.03775 | -0.00725 | -16.11 | 0.03775 | 0.03775 | 0.03775 | 1000 |
| 1732314540 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1732228140 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1732141740 | 0.045 | 0.0199 | 79.28 | 0.035 | 0.045 | 0.024 | 56069 |
| 1732054800 | 0.0251 | -0.0249 | -49.80 | 0.045 | 0.045 | 0.0251 | 2900 |
| 1731968460 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1731709260 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 2000 |
| 1731623280 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1731536880 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1731450480 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 6052 |
| 1731363600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 2000 |
| 1731104400 | 0.05 | 0.0111001 | 28.54 | 0.0231 | 0.05 | 0.0231 | 31840 |
| 1731018360 | 0.0388999 | 0 | 0.00 | 0.0388999 | 0.0388999 | 0.0388999 | 0 |
| 1730931960 | 0.0388999 | 0 | 0.00 | 0.0388999 | 0.0388999 | 0.0388999 | 0 |
| 1730845560 | 0.0388999 | 0 | 0.00 | 0.0388999 | 0.0388999 | 0.0388999 | 0 |
| 1730759160 | 0.0388999 | 0 | 0.00 | 0.0388999 | 0.0388999 | 0.0388999 | 2840 |
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
