Premium
K plus S AG (QX) (KPLUY)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.115 | -1.61290322581 | 7.13 | 7.25 | 6.92 | 1723 | 7.16852998 | DR |
| 4 | -0.005 | -0.0712250712251 | 7.02 | 7.25 | 6.3 | 4004 | 6.76205608 | DR |
| 12 | 1.015 | 16.9166666667 | 6 | 7.25 | 5.21 | 4298 | 6.18533469 | DR |
| 26 | 1.39 | 24.7111111111 | 5.625 | 7.25 | 5.21 | 4081 | 6.06712327 | DR |
| 52 | 0.155 | 2.25947521866 | 6.86 | 8.11 | 5.21 | 4675 | 6.53702984 | DR |
| 156 | -5.25 | -42.8047289034 | 12.265 | 19.255 | 5.21 | 6103 | 9.34958482 | DR |
| 260 | 3.005 | 74.9376558603 | 4.01 | 19.255 | 2.67 | 4875 | 8.95927669 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741040760 | 7.08 | 0.13 | 1.87 | 7.1305 | 7.1305 | 7.08 | 1080 |
| 1740781200 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1740694800 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1740608400 | 6.95 | -0.3 | -4.14 | 6.92 | 6.95 | 6.92 | 792 |
| 1740522480 | 7.25 | 0.48 | 7.09 | 7.13 | 7.25 | 7.13 | 3298 |
| 1740435600 | 6.77 | 0 | 0.00 | 6.77 | 6.77 | 6.77 | 0 |
| 1740176400 | 6.77 | 0.03 | 0.45 | 6.935 | 7.1 | 6.77 | 3685 |
| 1740090480 | 6.74 | 0 | 0.00 | 6.74 | 6.74 | 6.74 | 1200 |
| 1740003960 | 6.74 | -0.16 | -2.32 | 6.725 | 6.74 | 6.725 | 322 |
| 1739917740 | 6.9 | 0.22 | 3.29 | 6.78 | 6.9 | 6.72 | 5762 |
| 1739572020 | 6.68 | -0.01 | -0.15 | 6.5 | 6.68 | 6.5 | 1390 |
| 1739485320 | 6.69 | -0.04 | -0.65 | 6.69 | 6.69 | 6.69 | 200 |
| 1739398920 | 6.734 | 0.24 | 3.76 | 6.585 | 6.734 | 6.585 | 1142 |
| 1739312400 | 6.49 | 0 | 0.00 | 6.49 | 6.49 | 6.49 | 0 |
| 1739226000 | 6.49 | 0.16 | 2.53 | 6.525 | 6.53 | 6.37 | 1529 |
| 1738967160 | 6.33 | -0.3 | -4.58 | 6.5199999 | 6.5199999 | 6.3 | 7089 |
| 1738880400 | 6.634 | -0.37 | -5.30 | 6.65 | 6.65 | 6.58 | 20889 |
| 1738794000 | 7.005 | -0.08 | -1.06 | 7.11 | 7.11 | 6.95 | 3884 |
| 1738708080 | 7.08 | 0.04 | 0.57 | 7.02 | 7.18 | 7.02 | 7796 |
| 1738621740 | 7.04 | 0.03 | 0.43 | 6.93 | 7.04 | 6.92 | 2750 |
| 1738362480 | 7.01 | 0 | 0.00 | 7.01 | 7.01 | 7.01 | 0 |
| 1738276080 | 7.01 | 0.29 | 4.32 | 7.01 | 7.01 | 7.01 | 500 |
| 1738189740 | 6.72 | -0.02 | -0.30 | 6.72 | 6.72 | 6.72 | 454 |
| 1738103280 | 6.74 | 0.11 | 1.72 | 6.74 | 6.74 | 6.74 | 1433 |
| 1738016820 | 6.626 | 0.11 | 1.63 | 6.67 | 6.74 | 6.626 | 1038 |
| 1737757440 | 6.5199999 | 0.07 | 1.09 | 6.588 | 6.588 | 6.5199999 | 16671 |
| 1737671220 | 6.45 | 0 | 0.00 | 6.47 | 6.47 | 6.44 | 2310 |
| 1737584640 | 6.45 | 0.42 | 6.97 | 6.4 | 6.57 | 6.35 | 4923 |
| 1737498540 | 6.03 | 0.17 | 2.90 | 6.032 | 6.049 | 6.025 | 6336 |
| 1737152880 | 5.86 | -0.02 | -0.27 | 5.8884 | 5.91 | 5.86 | 1879 |
| 1737066420 | 5.876 | -0.02 | -0.41 | 5.92 | 5.92 | 5.8 | 10497 |
| 1736979720 | 5.9 | 0.01 | 0.17 | 6 | 6 | 5.89 | 16750 |
| 1736893380 | 5.89 | 0.45 | 8.27 | 5.9 | 5.9 | 5.85 | 3235 |
| 1736806800 | 5.44 | -0.05 | -0.82 | 5.535 | 5.5975 | 5.44 | 1582 |
| 1736547720 | 5.485 | -0.08 | -1.44 | 5.485 | 5.485 | 5.485 | 600 |
| 1736375340 | 5.565 | -0.24 | -4.05 | 5.54 | 5.565 | 5.5 | 3877 |
| 1736288760 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1736202360 | 5.8 | 0.4 | 7.41 | 5.64 | 5.85 | 5.64 | 3127 |
| 1735943100 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1735856700 | 5.4 | 0.06 | 1.12 | 5.4 | 5.4 | 5.4 | 1540 |
| 1735683960 | 5.34 | -0.01 | -0.09 | 5.34 | 5.34 | 5.34 | 709 |
| 1735597740 | 5.345 | 0.03 | 0.58 | 5.29 | 5.36 | 5.28 | 3466 |
| 1735338000 | 5.314 | 0.01 | 0.13 | 5.3772 | 5.3772 | 5.314 | 2157 |
| 1735252020 | 5.307 | -0.02 | -0.43 | 5.33 | 5.375 | 5.25 | 4286 |
| 1735078800 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1734992400 | 5.33 | -0.17 | -3.09 | 5.21 | 5.4075 | 5.21 | 6694 |
| 1734733200 | 5.5 | -0.06 | -1.08 | 5.4774 | 5.5 | 5.45 | 1857 |
| 1734646800 | 5.5599999 | -0.09 | -1.59 | 5.55 | 5.63 | 5.5 | 7284 |
| 1734560940 | 5.65 | -0.16 | -2.67 | 5.71 | 5.73 | 5.65 | 1296 |
| 1734474360 | 5.805 | -0.12 | -2.03 | 5.69 | 5.8099999 | 5.69 | 2264 |
| 1734388140 | 5.925 | -0.03 | -0.42 | 5.79 | 5.925 | 5.79 | 877 |
| 1734128940 | 5.95 | 0.09 | 1.54 | 5.86 | 5.95 | 5.86 | 3646 |
| 1734042480 | 5.86 | -0.16 | -2.66 | 5.8625 | 5.865 | 5.86 | 5254 |
| 1733955900 | 6.0199999 | 0.04 | 0.75 | 6.01 | 6.0199999 | 6.01 | 9692 |
| 1733869200 | 5.975 | -0.13 | -2.05 | 6 | 6 | 5.975 | 12978 |
| 1733782800 | 6.1 | 0.15 | 2.61 | 6.05 | 6.1 | 6.05 | 7724 |
| 1733523600 | 5.945 | 0.02 | 0.26 | 5.99 | 5.99 | 5.945 | 10626 |
| 1733437500 | 5.9296 | 0.1 | 1.80 | 5.9404 | 5.9404 | 5.9296 | 302 |
| 1733350980 | 5.825 | 0.07 | 1.22 | 5.8949999 | 5.8949999 | 5.82 | 2022 |
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
