Premium
Keller Group Plc (PK) (KLRGF)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 16.35 | 16.35 | 16.35 | 1034 | 16.35 | CS |
| 4 | -1.394 | -7.8561767358 | 17.744 | 17.744 | 16.35 | 429 | 16.75463689 | CS |
| 12 | -5.25 | -24.3055555556 | 21.6 | 21.7 | 16.35 | 1182 | 19.44953487 | CS |
| 26 | -3.15 | -16.1538461538 | 19.5 | 22.5 | 16.35 | 905 | 20.30263826 | CS |
| 52 | 4.35 | 36.25 | 12 | 22.5 | 12 | 857 | 18.60538141 | CS |
| 156 | 7.05 | 75.8064516129 | 9.3 | 22.5 | 6.845 | 754 | 15.79983701 | CS |
| 260 | 5.65 | 52.8037383178 | 10.7 | 22.5 | 5.8 | 899 | 13.41194199 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738362480 | 16.35 | 0 | 0.00 | 16.35 | 16.35 | 16.35 | 0 |
| 1738276080 | 16.35 | -0.75 | -4.39 | 16.35 | 16.35 | 16.35 | 1034 |
| 1738189740 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 0 |
| 1738103340 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 0 |
| 1738016940 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 0 |
| 1737757740 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 0 |
| 1737671340 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 0 |
| 1737584940 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 0 |
| 1737498540 | 17.1 | 0.71 | 4.33 | 17.1 | 17.1 | 17.1 | 426 |
| 1737152580 | 16.39 | 0 | 0.00 | 16.39 | 16.39 | 16.39 | 0 |
| 1737066180 | 16.39 | 0 | 0.00 | 16.39 | 16.39 | 16.39 | 0 |
| 1736979780 | 16.39 | 0 | 0.00 | 16.39 | 16.39 | 16.39 | 0 |
| 1736893380 | 16.39 | 0 | 0.02 | 16.39 | 16.39 | 16.39 | 120 |
| 1736806920 | 16.3865 | 0 | 0.00 | 16.3865 | 16.3865 | 16.3865 | 0 |
| 1736547720 | 16.3865 | -1.27 | -7.21 | 16.3865 | 16.3865 | 16.3865 | 460 |
| 1736375340 | 17.66 | 0 | 0.00 | 17.66 | 17.66 | 17.66 | 0 |
| 1736288940 | 17.66 | 0 | 0.00 | 17.66 | 17.66 | 17.66 | 110 |
| 1736202360 | 17.66 | -0.91 | -4.90 | 17.744 | 17.744 | 17.66 | 425 |
| 1735942200 | 18.5703 | 0 | 0.00 | 18.5703 | 18.5703 | 18.5703 | 0 |
| 1735855800 | 18.5703 | 0 | 0.00 | 18.5703 | 18.5703 | 18.5703 | 0 |
| 1735683000 | 18.5703 | 0 | 0.00 | 18.5703 | 18.5703 | 18.5703 | 0 |
| 1735596600 | 18.5703 | 0 | 0.00 | 18.5703 | 18.5703 | 18.5703 | 0 |
| 1735337400 | 18.5703 | 0 | 0.00 | 18.5703 | 18.5703 | 18.5703 | 0 |
| 1735251000 | 18.5703 | 0 | 0.00 | 18.5703 | 18.5703 | 18.5703 | 0 |
| 1735078200 | 18.5703 | 0.23 | 1.26 | 18.5703 | 18.5703 | 18.5703 | 700 |
| 1734992400 | 18.34 | 0 | 0.00 | 18.34 | 18.34 | 18.34 | 0 |
| 1734733200 | 18.34 | 0 | 0.00 | 18.34 | 18.34 | 18.34 | 0 |
| 1734646800 | 18.34 | -2.31 | -11.19 | 18.21 | 18.34 | 18.17 | 1500 |
| 1734560700 | 20.65 | 0 | 0.00 | 20.65 | 20.65 | 20.65 | 0 |
| 1734474300 | 20.65 | 0 | 0.00 | 20.65 | 20.65 | 20.65 | 0 |
| 1734387900 | 20.65 | 0 | 0.00 | 20.65 | 20.65 | 20.65 | 0 |
| 1734128700 | 20.65 | 0 | 0.00 | 20.65 | 20.65 | 20.65 | 0 |
| 1734042300 | 20.65 | 0 | 0.00 | 20.65 | 20.65 | 20.65 | 0 |
| 1733955900 | 20.65 | 0 | 0.00 | 20.65 | 20.65 | 20.65 | 0 |
| 1733869500 | 20.65 | 0 | 0.00 | 20.65 | 20.65 | 20.65 | 0 |
| 1733783100 | 20.65 | 0 | 0.00 | 20.65 | 20.65 | 20.65 | 0 |
| 1733523900 | 20.65 | 0 | 0.00 | 20.65 | 20.65 | 20.65 | 0 |
| 1733437500 | 20.65 | 1.72 | 9.09 | 20.65 | 20.65 | 20.65 | 1584 |
| 1733350980 | 18.93 | 0 | 0.00 | 18.93 | 18.93 | 18.93 | 0 |
| 1733264580 | 18.93 | 0 | 0.00 | 18.93 | 18.93 | 18.93 | 0 |
| 1733178180 | 18.93 | 0.11 | 0.58 | 18.05 | 19.122 | 18.05 | 3695 |
| 1732918800 | 18.82 | 0 | 0.00 | 18.82 | 18.82 | 18.82 | 0 |
| 1732746000 | 18.82 | 0 | 0.00 | 18.82 | 18.82 | 18.82 | 0 |
| 1732659600 | 18.82 | 0 | 0.00 | 18.82 | 18.82 | 18.82 | 0 |
| 1732573200 | 18.82 | 0 | 0.00 | 18.82 | 18.82 | 18.82 | 0 |
| 1732314000 | 18.82 | 0 | 0.00 | 18.82 | 18.82 | 18.82 | 0 |
| 1732227600 | 18.82 | 0 | 0.00 | 18.82 | 18.82 | 18.82 | 0 |
| 1732141200 | 18.82 | 0 | 0.00 | 18.82 | 18.82 | 18.82 | 0 |
| 1732054800 | 18.82 | 0.32 | 1.73 | 18.82 | 18.82 | 18.82 | 450 |
| 1731968640 | 18.5 | -0.25 | -1.33 | 18.196 | 18.5 | 18.196 | 1616 |
| 1731709260 | 18.75 | -2.9 | -13.39 | 18.75 | 18.75 | 18.75 | 450 |
| 1731623160 | 21.65 | 0 | 0.00 | 21.65 | 21.65 | 21.65 | 0 |
| 1731536760 | 21.65 | 0 | 0.00 | 20.8024 | 21.65 | 20.8024 | 2842 |
| 1731450000 | 21.65 | 0 | 0.00 | 21.65 | 21.65 | 21.65 | 0 |
| 1731363600 | 21.65 | 1.45 | 7.18 | 21.6 | 21.7 | 21.6 | 2325 |
| 1731104940 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 0 |
| 1731018540 | 20.2 | -1.01 | -4.76 | 20.2 | 20.2 | 20.2 | 234 |
| 1730932080 | 21.21 | 0 | 0.00 | 21.21 | 21.21 | 21.21 | 0 |
| 1730845680 | 21.21 | -0.01 | -0.02 | 21.21 | 21.21 | 21.21 | 1226 |
| 1730730600 | 21.215 | 0 | 0.00 | 21.215 | 21.215 | 21.215 | 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
