Premium
Klepierre SA (PK) (KLPEF)
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 | -0.92 | -2.83076923077 | 32.5 | 32.5 | 31.58 | 235 | 32.5 | CS |
| 4 | -0.86 | -2.65104808878 | 32.44 | 32.5 | 31.58 | 161 | 32.37512397 | CS |
| 12 | 2.32 | 7.92891319207 | 29.26 | 32.5 | 28.71 | 452 | 29.41836593 | CS |
| 26 | -0.246 | -0.772952931565 | 31.826 | 33 | 28.41 | 432 | 30.33762904 | CS |
| 52 | 5.525 | 21.2051429668 | 26.055 | 33 | 25.03 | 601 | 28.23314728 | CS |
| 156 | 7.3732 | 30.4592098088 | 24.2068 | 33 | 16.53 | 1982 | 23.59209204 | CS |
| 260 | 6.28 | 24.8221343874 | 25.3 | 33 | 5.55 | 2606 | 21.68330077 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 31.58 | -0.92 | -2.83 | 32.47 | 32.47 | 31.58 | 287 |
| 1741299600 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1741213200 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1741126800 | 32.5 | 0.41 | 1.28 | 32.5 | 32.5 | 32.5 | 235 |
| 1741040400 | 32.09 | 0 | 0.00 | 32.09 | 32.09 | 32.09 | 0 |
| 1740781200 | 32.09 | 0 | 0.00 | 32.09 | 32.09 | 32.09 | 0 |
| 1740694800 | 32.09 | 0 | 0.00 | 32.09 | 32.09 | 32.09 | 0 |
| 1740608400 | 32.09 | -0.35 | -1.08 | 32.09 | 32.09 | 32.09 | 130 |
| 1740522480 | 32.439999 | 2.74 | 9.24 | 32.439999 | 32.439999 | 32.439999 | 119 |
| 1740435600 | 29.695 | 0 | 0.00 | 29.695 | 29.695 | 29.695 | 0 |
| 1740176400 | 29.695 | 0 | 0.00 | 29.695 | 29.695 | 29.695 | 0 |
| 1740090000 | 29.695 | 0 | 0.00 | 29.695 | 29.695 | 29.695 | 0 |
| 1740003600 | 29.695 | 0 | 0.00 | 29.695 | 29.695 | 29.695 | 0 |
| 1739917200 | 29.695 | 0 | 0.00 | 29.695 | 29.695 | 29.695 | 0 |
| 1739571600 | 29.695 | 0 | 0.00 | 29.695 | 29.695 | 29.695 | 0 |
| 1739485200 | 29.695 | 0 | 0.00 | 29.695 | 29.695 | 29.695 | 0 |
| 1739398800 | 29.695 | 0 | 0.00 | 29.695 | 29.695 | 29.695 | 0 |
| 1739312400 | 29.695 | 0 | 0.00 | 29.695 | 29.695 | 29.695 | 0 |
| 1739226000 | 29.695 | 0 | 0.00 | 29.695 | 29.695 | 29.695 | 0 |
| 1738966800 | 29.695 | 0 | 0.00 | 29.695 | 29.695 | 29.695 | 0 |
| 1738880400 | 29.695 | -0.12 | -0.39 | 29.695 | 29.695 | 29.695 | 668 |
| 1738794000 | 29.81 | 0 | 0.00 | 29.81 | 29.81 | 29.81 | 0 |
| 1738707600 | 29.81 | 0 | 0.00 | 29.81 | 29.81 | 29.81 | 0 |
| 1738621200 | 29.81 | 0 | 0.00 | 29.81 | 29.81 | 29.81 | 0 |
| 1738362000 | 29.81 | 0.58 | 2.00 | 29.62 | 29.81 | 29.62 | 746 |
| 1738276140 | 29.225 | 0 | 0.00 | 29.225 | 29.225 | 29.225 | 0 |
| 1738189740 | 29.225 | 0.44 | 1.55 | 29.225 | 29.225 | 29.225 | 786 |
| 1738103280 | 28.7801 | -0.47 | -1.62 | 28.7801 | 28.7801 | 28.7801 | 186 |
| 1738016820 | 29.255 | 0.35 | 1.21 | 28.985 | 29.88 | 28.985 | 1378 |
| 1737757440 | 28.905 | -0.19 | -0.65 | 28.905 | 28.905 | 28.905 | 517 |
| 1737671040 | 29.095 | 0 | 0.00 | 29.095 | 29.095 | 29.095 | 0 |
| 1737584640 | 29.095 | -0.06 | -0.19 | 29.095 | 29.095 | 29.095 | 330 |
| 1737498540 | 29.15 | -0.05 | -0.15 | 29.19 | 29.19 | 29.15 | 778 |
| 1737152820 | 29.195 | 0 | 0.00 | 29.195 | 29.195 | 29.195 | 0 |
| 1737066420 | 29.195 | 0.48 | 1.69 | 29.195 | 29.195 | 29.195 | 164 |
| 1736979780 | 28.71 | 0 | 0.00 | 28.71 | 28.71 | 28.71 | 0 |
| 1736893380 | 28.71 | 0 | 0.00 | 28.71 | 28.71 | 28.71 | 100 |
| 1736807340 | 28.71 | 0 | 0.00 | 28.71 | 28.71 | 28.71 | 0 |
| 1736548140 | 28.71 | 0 | 0.00 | 28.71 | 28.71 | 28.71 | 0 |
| 1736375340 | 28.71 | -0.39 | -1.32 | 28.71 | 28.71 | 28.71 | 277 |
| 1736288760 | 29.095 | 0 | 0.00 | 29.095 | 29.095 | 29.095 | 0 |
| 1736202360 | 29.095 | 0.09 | 0.33 | 28.99 | 29.095 | 28.99 | 900 |
| 1735943340 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1735856940 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1735684140 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1735597740 | 29 | 0.05 | 0.17 | 29 | 29 | 29 | 105 |
| 1735338000 | 28.95 | 0 | 0.00 | 28.95 | 28.95 | 28.95 | 0 |
| 1735251600 | 28.95 | 0 | 0.00 | 28.95 | 28.95 | 28.95 | 0 |
| 1735078800 | 28.95 | 0 | 0.00 | 28.95 | 28.95 | 28.95 | 0 |
| 1734992400 | 28.95 | -0.27 | -0.92 | 28.95 | 28.95 | 28.95 | 186 |
| 1734733740 | 29.22 | 0 | 0.00 | 29.22 | 29.22 | 29.22 | 0 |
| 1734647340 | 29.22 | 0 | 0.00 | 29.22 | 29.22 | 29.22 | 0 |
| 1734560940 | 29.22 | 0 | 0.00 | 29.22 | 29.22 | 29.22 | 0 |
| 1734474540 | 29.22 | 0 | 0.00 | 29.22 | 29.22 | 29.22 | 0 |
| 1734388140 | 29.22 | 0.81 | 2.85 | 29.26 | 29.26 | 29.22 | 532 |
| 1734128400 | 28.41 | 0 | 0.00 | 28.41 | 28.41 | 28.41 | 0 |
| 1734042000 | 28.41 | 0 | 0.00 | 28.41 | 28.41 | 28.41 | 0 |
| 1733955600 | 28.41 | 0 | 0.00 | 28.41 | 28.41 | 28.41 | 0 |
| 1733869200 | 28.41 | -2.58 | -8.33 | 28.57 | 28.57 | 28.41 | 312 |
| 1733782800 | 30.99 | 0 | 0.00 | 30.99 | 30.99 | 30.99 | 0 |
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
