Premium
Kinnevik AB (PK) (KNEVF)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 8.28 | 8.28 | 8.28 | 1100 | 8.28 | CS |
| 4 | 1.19 | 16.784203103 | 7.09 | 8.28 | 7.09 | 687 | 7.71673336 | CS |
| 12 | 1.26 | 17.9487179487 | 7.02 | 8.28 | 6.47 | 2401 | 6.83947577 | CS |
| 26 | 0.71 | 9.37912813738 | 7.57 | 8.41 | 6.47 | 1888 | 7.09082864 | CS |
| 52 | -12.904 | -60.913897281 | 21.184 | 21.184 | 3.18 | 1852 | 7.23640677 | CS |
| 156 | -12.904 | -60.913897281 | 21.184 | 21.184 | 3.18 | 1700 | 7.23640677 | CS |
| 260 | -10.9679 | -56.9823201492 | 19.2479 | 21.184 | 3.18 | 1715 | 8.49154521 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738966800 | 8.28 | 0 | 0.00 | 8.28 | 8.28 | 8.28 | 0 |
| 1738880400 | 8.28 | 0 | 0.00 | 8.28 | 8.28 | 8.28 | 0 |
| 1738794000 | 8.28 | 0.58 | 7.53 | 8.28 | 8.28 | 8.28 | 1100 |
| 1738707840 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1738621440 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1738362240 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1738275840 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1738189440 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1738103040 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1738016640 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1737757440 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1737671040 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1737584640 | 7.7 | 0.47 | 6.50 | 7.7 | 7.7 | 7.7 | 449 |
| 1737498540 | 7.23 | 0.14 | 1.97 | 7.23 | 7.23 | 7.23 | 1000 |
| 1737152520 | 7.09 | 0 | 0.00 | 7.09 | 7.09 | 7.09 | 0 |
| 1737066120 | 7.09 | 0 | 0.00 | 7.09 | 7.09 | 7.09 | 0 |
| 1736979720 | 7.09 | -0.06 | -0.87 | 7.09 | 7.09 | 7.09 | 200 |
| 1736893740 | 7.1522 | 0 | 0.00 | 7.1522 | 7.1522 | 7.1522 | 0 |
| 1736807340 | 7.1522 | 0 | 0.00 | 7.1522 | 7.1522 | 7.1522 | 0 |
| 1736548140 | 7.1522 | 0 | 0.00 | 7.1522 | 7.1522 | 7.1522 | 0 |
| 1736375340 | 7.1522 | 0 | 0.00 | 7.1522 | 7.1522 | 7.1522 | 0 |
| 1736288940 | 7.1522 | 0.13 | 1.78 | 7.1522 | 7.1522 | 7.1522 | 422 |
| 1736202180 | 7.0272 | 0 | 0.00 | 7.0272 | 7.0272 | 7.0272 | 0 |
| 1735942980 | 7.0272 | 0.25 | 3.65 | 7.0272 | 7.0272 | 7.0272 | 150 |
| 1735856400 | 6.78 | 0 | 0.00 | 6.78 | 6.78 | 6.78 | 0 |
| 1735683600 | 6.78 | 0 | 0.00 | 6.78 | 6.78 | 6.78 | 0 |
| 1735597200 | 6.78 | 0 | 0.00 | 6.78 | 6.78 | 6.78 | 0 |
| 1735338000 | 6.78 | 0.31 | 4.79 | 6.79 | 6.79 | 6.78 | 1400 |
| 1735251600 | 6.47 | 0 | 0.00 | 6.47 | 6.47 | 6.47 | 0 |
| 1735078800 | 6.47 | 0 | 0.00 | 6.47 | 6.47 | 6.47 | 0 |
| 1734992400 | 6.47 | -0.08 | -1.22 | 6.5599999 | 6.7025 | 6.47 | 9400 |
| 1734733200 | 6.55 | -0.01 | -0.15 | 6.55 | 6.55 | 6.55 | 1400 |
| 1734646800 | 6.5599999 | -0.46 | -6.55 | 6.6 | 6.6 | 6.5599999 | 8660 |
| 1734560940 | 7.02 | 0 | 0.00 | 7.02 | 7.02 | 7.02 | 0 |
| 1734474540 | 7.02 | 0 | 0.00 | 7.02 | 7.02 | 7.02 | 0 |
| 1734388140 | 7.02 | -0.1 | -1.42 | 6.95 | 7.02 | 6.95 | 4500 |
| 1734128940 | 7.1212 | -0.22 | -2.98 | 7.1212 | 7.1212 | 7.1212 | 120 |
| 1734042000 | 7.34 | 0 | 0.00 | 7.34 | 7.34 | 7.34 | 0 |
| 1733955600 | 7.34 | 0 | 0.00 | 7.34 | 7.34 | 7.34 | 0 |
| 1733869200 | 7.34 | -0.12 | -1.61 | 7.34 | 7.34 | 7.34 | 2000 |
| 1733782800 | 7.46 | 0.38 | 5.37 | 7.09 | 7.46 | 7.09 | 795 |
| 1733523900 | 7.08 | 0 | 0.00 | 7.08 | 7.08 | 7.08 | 0 |
| 1733437500 | 7.08 | 0.2 | 2.91 | 7.08 | 7.08 | 7.08 | 200 |
| 1733351340 | 6.88 | 0 | 0.00 | 6.88 | 6.88 | 6.88 | 0 |
| 1733264940 | 6.88 | 0 | 0.00 | 6.88 | 6.88 | 6.88 | 0 |
| 1733178540 | 6.88 | 0 | 0.00 | 6.88 | 6.88 | 6.88 | 0 |
| 1732919340 | 6.88 | 0 | 0.00 | 6.88 | 6.88 | 6.88 | 0 |
| 1732746540 | 6.88 | -0.05 | -0.65 | 6.88 | 6.88 | 6.88 | 500 |
| 1732659960 | 6.925 | 0 | 0.00 | 6.925 | 6.925 | 6.925 | 0 |
| 1732573560 | 6.925 | 0.06 | 0.95 | 6.9 | 6.925 | 6.9 | 1400 |
| 1732314000 | 6.86 | 0.08 | 1.18 | 6.83 | 6.86 | 6.83 | 1900 |
| 1732228140 | 6.78 | 0 | 0.00 | 6.78 | 6.78 | 6.78 | 0 |
| 1732141740 | 6.78 | -0.05 | -0.73 | 6.86 | 6.86 | 6.78 | 4900 |
| 1732054800 | 6.83 | -0.11 | -1.59 | 6.83 | 6.83 | 6.83 | 600 |
| 1731968640 | 6.94 | -0.08 | -1.07 | 6.94 | 6.95 | 6.92 | 6900 |
| 1731709260 | 7.015 | 0.44 | 6.77 | 7.02 | 7.03 | 6.97 | 4820 |
| 1731623160 | 6.57 | 0 | 0.00 | 6.57 | 6.57 | 6.57 | 0 |
| 1731536760 | 6.57 | -0.65 | -9.00 | 6.6 | 6.6 | 6.57 | 900 |
| 1731421800 | 7.22 | 0 | 0.00 | 7.22 | 7.22 | 7.22 | 0 |
| 1731335400 | 7.22 | 0 | 0.00 | 7.22 | 7.22 | 7.22 | 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
