Premium
Kenmare Resources Ltd Plc (PK) (KMRPF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 3.9 | 3.9 | 3.9 | 906 | 3.9 | CS |
| 4 | -0.15 | -3.7037037037 | 4.05 | 4.16 | 3.9 | 1088 | 4.06717917 | CS |
| 12 | -0.6 | -13.3333333333 | 4.5 | 4.55 | 3.9 | 1770 | 4.26463375 | CS |
| 26 | -0.32 | -7.58293838863 | 4.22 | 4.7 | 3.9 | 2749 | 4.48771901 | CS |
| 52 | -0.75 | -16.1290322581 | 4.65 | 4.7 | 3.84 | 2171 | 4.28758669 | CS |
| 156 | -1.36 | -25.855513308 | 5.26 | 6.04 | 3.84 | 1821 | 4.59235113 | CS |
| 260 | 0.75 | 23.8095238095 | 3.15 | 6.04 | 2.18 | 1728 | 4.60621394 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736548140 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1736375340 | 3.9 | -0.26 | -6.25 | 3.9 | 3.9 | 3.9 | 906 |
| 1736288700 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1736202300 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1735943100 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1735856700 | 4.16 | 0.03 | 0.73 | 4.16 | 4.16 | 4.16 | 109 |
| 1735683600 | 4.13 | 0 | 0.00 | 4.13 | 4.13 | 4.13 | 0 |
| 1735597200 | 4.13 | 0 | 0.00 | 4.13 | 4.13 | 4.13 | 0 |
| 1735338000 | 4.13 | 0 | 0.00 | 4.13 | 4.13 | 4.13 | 0 |
| 1735251600 | 4.13 | 0 | 0.00 | 4.13 | 4.13 | 4.13 | 0 |
| 1735078800 | 4.13 | 0 | 0.00 | 4.13 | 4.13 | 4.13 | 0 |
| 1734992400 | 4.13 | 0 | 0.00 | 4.13 | 4.13 | 4.13 | 0 |
| 1734733200 | 4.13 | 0 | 0.00 | 4.13 | 4.13 | 4.13 | 0 |
| 1734646800 | 4.13 | -0.18 | -4.18 | 4.05 | 4.13 | 4.05 | 2250 |
| 1734560880 | 4.3099999 | 0 | 0.00 | 4.3099999 | 4.3099999 | 4.3099999 | 0 |
| 1734474480 | 4.3099999 | 0 | 0.00 | 4.3099999 | 4.3099999 | 4.3099999 | 0 |
| 1734388080 | 4.3099999 | 0 | 0.00 | 4.3099999 | 4.3099999 | 4.3099999 | 0 |
| 1734128880 | 4.3099999 | 0 | 0.00 | 4.3099999 | 4.3099999 | 4.3099999 | 0 |
| 1734042480 | 4.3099999 | -0.15 | -3.36 | 4.3099999 | 4.3099999 | 4.3099999 | 1000 |
| 1733955600 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1733869200 | 4.46 | 0.22 | 5.19 | 4.46 | 4.46 | 4.46 | 1100 |
| 1733783160 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.24 | 0 |
| 1733523960 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.24 | 0 |
| 1733437560 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.24 | 0 |
| 1733351160 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.24 | 0 |
| 1733264760 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.24 | 0 |
| 1733178360 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.24 | 0 |
| 1732919160 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.24 | 0 |
| 1732746360 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.24 | 0 |
| 1732659960 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.24 | 0 |
| 1732573560 | 4.24 | -0.31 | -6.81 | 4.24 | 4.24 | 4.24 | 6692 |
| 1732314480 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
| 1732228080 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
| 1732141680 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
| 1732055280 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
| 1731968880 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
| 1731709680 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
| 1731623280 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
| 1731536880 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
| 1731450480 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
| 1731364080 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
| 1731104880 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
| 1731018480 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
| 1730932080 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
| 1730845680 | 4.55 | 0.05 | 1.11 | 4.55 | 4.55 | 4.55 | 1100 |
| 1730755620 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1730496420 | 4.5 | 0.05 | 1.12 | 4.5 | 4.5 | 4.5 | 1000 |
| 1730410080 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1730323680 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1730237280 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1730150880 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1729891680 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1729805280 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1729718880 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1729632480 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1729546080 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1729286880 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1729200480 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1729114080 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1729027680 | 4.45 | -0.11 | -2.41 | 4.45 | 4.45 | 4.45 | 800 |
| 1728941220 | 4.5599999 | 0.16 | 3.64 | 4.5599999 | 4.5599999 | 4.5599999 | 1130 |
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
