Premium
Keppel Corp Ltd (PK) (KPELY)
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 | -0.01 | -0.0991080277502 | 10.09 | 10.25 | 9.7826 | 1962 | 10.07725436 | DR |
| 4 | 0.33 | 3.38461538462 | 9.75 | 10.25 | 9.44 | 1571 | 9.91328617 | DR |
| 12 | 0.77 | 8.27067669173 | 9.31 | 11.34 | 9.3 | 11512 | 9.72327396 | DR |
| 26 | 1.08 | 12 | 9 | 11.34 | 8.45 | 8111 | 9.65383507 | DR |
| 52 | -0.02 | -0.19801980198 | 10.1 | 11.34 | 8.45 | 8267 | 9.71194981 | DR |
| 156 | 1.525 | 17.8258328463 | 8.555 | 11.695 | 8.4 | 6102 | 9.86293496 | DR |
| 260 | 0.35 | 3.59712230216 | 9.73 | 11.695 | 5.83 | 5874 | 8.73522977 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738362000 | 10.08 | 0.08 | 0.80 | 9.9 | 10.095 | 9.9 | 1710 |
| 1738276140 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1738189740 | 10 | 0.15 | 1.57 | 9.9 | 10 | 9.9 | 3681 |
| 1738103280 | 9.845 | -0.41 | -3.95 | 9.7826 | 9.845 | 9.7826 | 357 |
| 1738016820 | 10.25 | 0.35 | 3.54 | 10.09 | 10.25 | 9.9875 | 2099 |
| 1737757440 | 9.9 | 0.09 | 0.92 | 9.9 | 9.9 | 9.9 | 1150 |
| 1737671220 | 9.81 | 0.08 | 0.82 | 9.9 | 9.9 | 9.8 | 1070 |
| 1737584640 | 9.73 | -0.52 | -5.07 | 9.73 | 9.73 | 9.73 | 1126 |
| 1737498540 | 10.25 | 0.29 | 2.91 | 10.06 | 10.25 | 9.955 | 713 |
| 1737152880 | 9.96 | 0.22 | 2.26 | 9.74 | 9.96 | 9.73 | 857 |
| 1737066420 | 9.74 | 0.18 | 1.87 | 9.9454 | 9.9454 | 9.74 | 2772 |
| 1736979720 | 9.5612 | -0.39 | -3.91 | 9.6 | 9.6 | 9.44 | 985 |
| 1736893380 | 9.95 | -0.03 | -0.30 | 9.95 | 9.95 | 9.95 | 785 |
| 1736806800 | 9.98 | 0.39 | 4.05 | 9.98 | 9.98 | 9.98 | 691 |
| 1736547720 | 9.592 | -0.47 | -4.65 | 9.51 | 9.592 | 9.51 | 3532 |
| 1736375340 | 10.06 | -0.04 | -0.40 | 10.06 | 10.06 | 10.06 | 559 |
| 1736288760 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1736202360 | 10.1 | 0.02 | 0.23 | 9.75 | 10.1 | 9.75 | 3055 |
| 1735943100 | 10.0769 | 0 | 0.00 | 10.0769 | 10.0769 | 10.0769 | 0 |
| 1735856700 | 10.0769 | 0.61 | 6.41 | 9.96 | 10.0769 | 9.5974 | 753 |
| 1735683960 | 9.47 | -0.52 | -5.21 | 9.47 | 9.47 | 9.47 | 256 |
| 1735597740 | 9.99 | 0.04 | 0.40 | 9.94 | 9.99 | 9.43 | 4018 |
| 1735338000 | 9.95 | 0.19 | 1.95 | 9.9 | 9.95 | 9.9 | 3502 |
| 1735252020 | 9.76 | -0.36 | -3.56 | 9.98 | 9.98 | 9.5492 | 1738 |
| 1735078200 | 10.12 | 0.48 | 4.92 | 10.12 | 10.12 | 10.12 | 265 |
| 1734992400 | 9.645 | -0.21 | -2.08 | 9.6 | 10.28 | 9.4436 | 3383 |
| 1734733200 | 9.85 | -0.3 | -2.91 | 9.5036 | 10.05 | 9.5036 | 1604 |
| 1734646800 | 10.145 | 0.39 | 3.94 | 10.45 | 10.45 | 10 | 4776 |
| 1734560940 | 9.76 | -0.41 | -3.98 | 9.93 | 10.2 | 9.76 | 5814 |
| 1734474540 | 10.165 | 0 | 0.00 | 10.165 | 10.165 | 10.165 | 0 |
| 1734388140 | 10.165 | 0.26 | 2.65 | 9.95 | 10.25 | 9.95 | 2638 |
| 1734128880 | 9.9025 | 0 | 0.00 | 9.9025 | 9.9025 | 9.9025 | 0 |
| 1734042480 | 9.9025 | -0.31 | -3.01 | 10.085 | 10.085 | 9.9025 | 926 |
| 1733955900 | 10.21 | 0.18 | 1.79 | 9.66 | 10.21 | 9.66 | 2616 |
| 1733869200 | 10.03 | 0.02 | 0.20 | 10 | 10.03 | 9.938 | 1946 |
| 1733782800 | 10.01 | 0.01 | 0.10 | 10 | 10.01 | 10 | 1076 |
| 1733523600 | 10 | -0.45 | -4.31 | 10 | 10 | 10 | 100 |
| 1733437500 | 10.45 | 0.77 | 7.95 | 11.34 | 11.34 | 10.275 | 1216 |
| 1733351100 | 9.68 | 0 | 0.00 | 9.68 | 9.68 | 9.68 | 0 |
| 1733264700 | 9.68 | -0.48 | -4.72 | 10.2525 | 10.2525 | 9.68 | 439803 |
| 1733178180 | 10.16 | 0.58 | 6.00 | 9.98 | 10.46 | 9.9141999 | 15521 |
| 1732919340 | 9.5848 | 0 | 0.00 | 9.5848 | 9.5848 | 9.5848 | 0 |
| 1732746540 | 9.5848 | -0.37 | -3.67 | 9.6775 | 9.6775 | 9.5848 | 1345 |
| 1732660140 | 9.95 | -0.14 | -1.39 | 9.95 | 9.95 | 9.95 | 264 |
| 1732573560 | 10.09 | 0.3 | 3.09 | 10.03 | 10.09 | 10.03 | 467 |
| 1732314300 | 9.7875 | 0 | 0.00 | 9.7875 | 9.7875 | 9.7875 | 0 |
| 1732227900 | 9.7875 | -0.11 | -1.14 | 9.7875 | 9.7875 | 9.7875 | 2803 |
| 1732141740 | 9.9 | -0.1 | -1.00 | 10 | 10 | 9.9 | 8186 |
| 1732054800 | 10 | 0.34 | 3.52 | 10 | 10 | 10 | 666 |
| 1731968640 | 9.66 | 0.19 | 2.00 | 9.66 | 9.66 | 9.66 | 687 |
| 1731709260 | 9.4708 | -0.04 | -0.46 | 9.4708 | 9.4708 | 9.4708 | 319 |
| 1731622800 | 9.515 | 0.08 | 0.85 | 9.51 | 9.515 | 9.51 | 1100 |
| 1731536760 | 9.4351 | 0.13 | 1.34 | 9.4 | 9.4351 | 9.4 | 4152 |
| 1731450480 | 9.31 | 0 | 0.00 | 9.31 | 9.53 | 9.31 | 3075 |
| 1731363600 | 9.31 | -0.25 | -2.62 | 9.31 | 9.4 | 9.3 | 926 |
| 1731104400 | 9.56 | -0.07 | -0.73 | 9.685 | 9.78 | 9.55 | 22980 |
| 1731018540 | 9.63 | 0.28 | 2.95 | 9.69 | 9.69 | 9.63 | 619 |
| 1730931600 | 9.3539999 | -0.47 | -4.77 | 9.655 | 9.655 | 9.3539999 | 1536 |
| 1730845680 | 9.823 | 0.12 | 1.27 | 9.7 | 9.823 | 9.7 | 840 |
| 1730759160 | 9.7 | 0.01 | 0.10 | 9.546 | 9.7 | 9.546 | 1293 |
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
