Premium
Kelly Partners Group Holdings Ltd (QX) (KPGHF)
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 | -0.175 | -2.57731958763 | 6.79 | 6.79 | 6.25 | 2900 | 6.46524987 | CS |
| 4 | 0.115 | 1.76923076923 | 6.5 | 6.826 | 6.25 | 8014 | 6.61315952 | CS |
| 12 | 1.01 | 18.0196253345 | 5.605 | 6.826 | 5.39 | 6443 | 6.34649353 | CS |
| 26 | 0.995 | 17.7046263345 | 5.62 | 6.826 | 4.95 | 5521 | 5.9969719 | CS |
| 52 | 3.064 | 86.2855533652 | 3.551 | 6.826 | 3.47 | 5590 | 5.25073627 | CS |
| 156 | 2.965 | 81.2328767123 | 3.65 | 6.826 | 2.66 | 5362 | 5.028799 | CS |
| 260 | 4.0742 | 160.351070529 | 2.5408 | 6.826 | 2.5408 | 5356 | 5.02133707 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733178180 | 6.165 | -0.2 | -3.07 | 6.36 | 6.36 | 6.15 | 4279 |
| 1732918200 | 6.36 | 0.01 | 0.16 | 6.35 | 6.36 | 6.24 | 4778 |
| 1732746540 | 6.35 | -0.02 | -0.31 | 6.37 | 6.48 | 6.315 | 4797 |
| 1732660140 | 6.37 | 0.22 | 3.58 | 6.0585 | 6.48 | 6.032 | 6941 |
| 1732573560 | 6.15 | 0.12 | 1.99 | 6.268 | 6.268 | 6.15 | 550 |
| 1732314000 | 6.03 | -0.02 | -0.33 | 6.39 | 6.39 | 5.39 | 2695 |
| 1732227900 | 6.05 | -0.06 | -0.98 | 5.85 | 6.2 | 5.85 | 6540 |
| 1732141740 | 6.11 | 0 | 0.05 | 6.14 | 6.43 | 6.11 | 16210 |
| 1732054800 | 6.1069 | 0.1 | 1.61 | 6.105 | 6.11 | 6.01 | 2963 |
| 1731968640 | 6.01 | -0.22 | -3.53 | 6.33 | 6.43 | 6.01 | 1411 |
| 1731709260 | 6.23 | 0.18 | 2.98 | 6.1 | 6.36 | 6.1 | 11420 |
| 1731622800 | 6.05 | 0.27 | 4.67 | 5.78 | 6.05 | 5.78 | 5345 |
| 1731536760 | 5.78 | 0 | 0.00 | 5.74 | 5.78 | 5.7 | 7763 |
| 1731450000 | 5.78 | 0 | 0.00 | 5.78 | 5.78 | 5.78 | 0 |
| 1731363600 | 5.78 | 0.13 | 2.30 | 5.51 | 5.7892 | 5.51 | 14080 |
| 1731104400 | 5.65 | -0.04 | -0.70 | 5.6335 | 5.7 | 5.6335 | 12550 |
| 1731018540 | 5.69 | 0.18 | 3.27 | 5.79 | 5.79 | 5.69 | 2202 |
| 1730931600 | 5.51 | 0 | 0.00 | 5.79 | 5.79 | 5.51 | 230 |
| 1730845680 | 5.51 | 0 | 0.00 | 5.65 | 5.65 | 5.51 | 2900 |
| 1730759160 | 5.51 | -0.09 | -1.61 | 5.55 | 5.55 | 5.51 | 1100 |
| 1730496420 | 5.6 | 0.1 | 1.82 | 5.6 | 5.6 | 5.6 | 150 |
| 1730409780 | 5.5 | -0.2 | -3.51 | 5.5 | 5.51 | 5.5 | 3200 |
| 1730323500 | 5.7 | 0 | 0.00 | 5.69 | 5.7 | 5.615 | 5210 |
| 1730237280 | 5.7 | 0 | 0.00 | 5.605 | 5.7 | 5.605 | 3589 |
| 1730150880 | 5.7 | 0.05 | 0.88 | 5.615 | 5.7 | 5.615 | 901 |
| 1729891500 | 5.65 | 0.04 | 0.80 | 5.65 | 5.65 | 5.65 | 680 |
| 1729805340 | 5.605 | 0 | 0.00 | 5.605 | 5.605 | 5.605 | 0 |
| 1729718940 | 5.605 | -0.05 | -0.80 | 5.7 | 5.7 | 5.595 | 4606 |
| 1729632300 | 5.65 | -0.09 | -1.57 | 5.71 | 5.71 | 5.65 | 7380 |
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
