Premium
Kelly Partners Group Holdings Ltd (QX) (KPGHF)
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 | -0.32 | -3.62811791383 | 8.82 | 8.98 | 8.1 | 15125 | 8.33074422 | CS |
| 4 | 0.79 | 10.2464332036 | 7.71 | 8.98 | 6.56 | 24944 | 7.94525721 | CS |
| 12 | 1.876 | 28.3212560386 | 6.624 | 8.98 | 6.25 | 14605 | 7.48417107 | CS |
| 26 | 2.9 | 51.7857142857 | 5.6 | 8.98 | 4.95 | 9657 | 6.9863108 | CS |
| 52 | 4.35 | 104.819277108 | 4.15 | 8.98 | 4.051 | 7318 | 6.39233303 | CS |
| 156 | 4.85 | 132.876712329 | 3.65 | 8.98 | 2.66 | 6966 | 5.88664035 | CS |
| 260 | 5.9592 | 234.540302267 | 2.5408 | 8.98 | 2.5408 | 6955 | 5.87969399 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 8.25 | -0.04 | -0.48 | 8.3394 | 8.3394 | 8.25 | 6050 |
| 1740695340 | 8.2899999 | -0.04 | -0.42 | 8.314 | 8.314 | 8.1 | 1811 |
| 1740608400 | 8.325 | 0.02 | 0.30 | 8.35 | 8.6 | 8.25 | 24740 |
| 1740522480 | 8.3 | -0.44 | -5.03 | 8.6 | 8.8699999 | 8.28 | 38415 |
| 1740435600 | 8.74 | -0.13 | -1.47 | 8.82 | 8.98 | 8.51 | 4607 |
| 1740176400 | 8.8699999 | 0.26 | 3.08 | 8.6 | 8.8699999 | 8.6 | 4034 |
| 1740090480 | 8.605 | 0.27 | 3.18 | 8.9 | 8.9 | 8.605 | 30017 |
| 1740003960 | 8.34 | -0.36 | -4.14 | 8.7 | 8.8 | 8.34 | 12776 |
| 1739917740 | 8.7 | 0 | 0.00 | 8.95 | 8.95 | 8.52 | 53069 |
| 1739572020 | 8.7 | -0.15 | -1.69 | 8.5 | 8.7 | 8.48 | 28538 |
| 1739485320 | 8.85 | 0.69 | 8.46 | 8.55 | 8.9 | 8.55 | 16645 |
| 1739398920 | 8.16 | -0.12 | -1.45 | 8.28 | 8.28 | 8.16 | 17005 |
| 1739312940 | 8.28 | 0.27 | 3.37 | 8.453 | 8.52 | 8.114 | 6467 |
| 1739226000 | 8.01 | 0.49 | 6.52 | 8.05 | 8.175 | 7.91 | 48676 |
| 1738967160 | 7.52 | 0.3 | 4.16 | 7.5 | 8.114 | 7.5 | 17401 |
| 1738880400 | 7.22 | 0.42 | 6.10 | 7.25 | 7.39 | 7.18 | 36820 |
| 1738794000 | 6.805 | -1.25 | -15.47 | 7.01 | 7.2 | 6.5599999 | 84433 |
| 1738708080 | 8.05 | 0.65 | 8.78 | 7.55 | 8.05 | 7.5 | 15640 |
| 1738621740 | 7.4 | -0.45 | -5.73 | 7.71 | 7.71 | 7.2 | 26790 |
| 1738362000 | 7.85 | 0 | 0.00 | 7.85 | 7.91 | 7.7 | 8988 |
| 1738276080 | 7.85 | 0.52 | 7.04 | 7.42 | 7.95 | 7.42 | 13219 |
| 1738189740 | 7.3335 | 0.23 | 3.29 | 7.16 | 7.42 | 7.16 | 50823 |
| 1738103280 | 7.1 | 0.04 | 0.62 | 7.11 | 7.172 | 6.88 | 10396 |
| 1738016820 | 7.056 | 0.09 | 1.34 | 6.96 | 7.1 | 6.93 | 14460 |
| 1737757440 | 6.9625 | 0.2 | 2.99 | 6.812 | 6.9636 | 6.7314 | 8310 |
| 1737671220 | 6.7604 | 0.16 | 2.43 | 6.75 | 6.7604 | 6.75 | 930 |
| 1737584640 | 6.6 | -0.02 | -0.23 | 6.75 | 6.75 | 6.6 | 3789 |
| 1737498540 | 6.615 | -0.09 | -1.38 | 6.7 | 6.72 | 6.5 | 8119 |
| 1737152880 | 6.7078 | 0.13 | 1.94 | 6.79 | 6.79 | 6.7078 | 2814 |
| 1737066420 | 6.58 | -0.04 | -0.54 | 6.5819 | 6.5819 | 6.58 | 3019 |
| 1736979720 | 6.6158 | 0.37 | 5.85 | 6.6158 | 6.6158 | 6.6158 | 580 |
| 1736893380 | 6.25 | -0.3 | -4.58 | 6.79 | 6.79 | 6.25 | 5186 |
| 1736806800 | 6.55 | -0.09 | -1.36 | 6.49 | 6.75 | 6.3 | 6001 |
| 1736547720 | 6.64 | -0.01 | -0.15 | 6.64 | 6.79 | 6.64 | 5036 |
| 1736375340 | 6.65 | -0.14 | -2.06 | 6.7003 | 6.7003 | 6.65 | 500 |
| 1736288940 | 6.79 | 0.09 | 1.34 | 6.79 | 6.79 | 6.79 | 796 |
| 1736202360 | 6.7 | 0.05 | 0.75 | 6.55 | 6.7 | 6.51 | 8294 |
| 1735942980 | 6.65 | -0.16 | -2.35 | 6.65 | 6.65 | 6.65 | 33110 |
| 1735856700 | 6.81 | 0.17 | 2.48 | 6.65 | 6.81 | 6.65 | 3425 |
| 1735683960 | 6.6449999 | -0.12 | -1.70 | 6.585 | 6.7 | 6.55 | 7084 |
| 1735597740 | 6.76 | -0.04 | -0.63 | 6.8 | 6.826 | 6.53 | 13120 |
| 1735338000 | 6.8026 | 0.28 | 4.33 | 6.7 | 6.8026 | 6.7 | 4671 |
| 1735252020 | 6.5199999 | 0.02 | 0.31 | 6.51 | 6.5199999 | 6.51 | 3191 |
| 1735078200 | 6.5 | 0.07 | 1.09 | 6.5 | 6.5 | 6.5 | 31404 |
| 1734992400 | 6.43 | 0 | 0.00 | 6.43 | 6.43 | 6.43 | 405 |
| 1734733200 | 6.43 | 0.03 | 0.47 | 6.425 | 6.453 | 6.425 | 6788 |
| 1734646800 | 6.4 | -0.11 | -1.69 | 6.3 | 6.5052 | 6.25 | 17941 |
| 1734560940 | 6.51 | 0.01 | 0.15 | 6.5 | 6.51 | 6.5 | 14057 |
| 1734474360 | 6.5 | 0 | 0.00 | 6.72 | 6.72 | 6.45 | 13133 |
| 1734388140 | 6.5 | -0.06 | -0.91 | 6.5599999 | 6.689 | 6.5 | 3131 |
| 1734128940 | 6.5599999 | 0.16 | 2.50 | 6.5 | 6.62 | 6.5 | 6246 |
| 1734042480 | 6.4 | -0.21 | -3.18 | 6.405 | 6.405 | 6.4 | 1356 |
| 1733955900 | 6.61 | 0.26 | 4.09 | 6.26 | 6.61 | 6.25 | 11152 |
| 1733869200 | 6.35 | -0.16 | -2.52 | 6.6 | 6.605 | 6.25 | 2039 |
| 1733782800 | 6.5142 | 0.12 | 1.94 | 6.624 | 6.72 | 6.5142 | 5837 |
| 1733523600 | 6.39 | 0.07 | 1.19 | 6.48 | 6.48 | 6.315 | 4596 |
| 1733437500 | 6.315 | -0.08 | -1.25 | 6.315 | 6.48 | 6.2 | 8220 |
| 1733350980 | 6.3949999 | 0.17 | 2.81 | 6.05 | 6.4799 | 6.05 | 3675 |
| 1733264700 | 6.22 | 0.05 | 0.89 | 6.22 | 6.22 | 6.22 | 213 |
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
