Premium
KP Tissue Inc (PK) (KPTSF)
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 | 0.0605 | 1.09601449275 | 5.52 | 5.5805 | 5.52 | 603 | 5.57045851 | CS |
| 4 | -0.0095 | -0.169946332737 | 5.59 | 5.68 | 5.52 | 566 | 5.59694815 | CS |
| 12 | -0.3045 | -5.17417162277 | 5.885 | 5.885 | 5.52 | 719 | 5.71308085 | CS |
| 26 | -0.7595 | -11.9794952681 | 6.34 | 7.02 | 5.52 | 807 | 5.93721119 | CS |
| 52 | -0.8695 | -13.480620155 | 6.45 | 7.02 | 5.52 | 1586 | 6.15991617 | CS |
| 156 | -2.6695 | -32.3575757576 | 8.25 | 8.975 | 5.52 | 1722 | 6.52346374 | CS |
| 260 | -2.01122 | -26.4922836986 | 7.59172 | 9.67436 | 5.52 | 1194 | 6.88123347 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738967280 | 5.5805 | 0 | 0.00 | 5.5805 | 5.5805 | 5.5805 | 0 |
| 1738880880 | 5.5805 | 0 | 0.00 | 5.5805 | 5.5805 | 5.5805 | 0 |
| 1738794480 | 5.5805 | 0 | 0.00 | 5.5805 | 5.5805 | 5.5805 | 0 |
| 1738708080 | 5.5805 | 0.06 | 1.10 | 5.5805 | 5.5805 | 5.5805 | 1005 |
| 1738621200 | 5.5199999 | 0 | 0.00 | 5.5199999 | 5.5199999 | 5.5199999 | 0 |
| 1738362000 | 5.5199999 | -0.16 | -2.82 | 5.5199999 | 5.5199999 | 5.5199999 | 200 |
| 1738275840 | 5.68 | 0 | 0.00 | 5.68 | 5.68 | 5.68 | 0 |
| 1738189440 | 5.68 | 0 | 0.00 | 5.68 | 5.68 | 5.68 | 0 |
| 1738103040 | 5.68 | 0 | 0.00 | 5.68 | 5.68 | 5.68 | 0 |
| 1738016640 | 5.68 | 0 | 0.00 | 5.68 | 5.68 | 5.68 | 0 |
| 1737757440 | 5.68 | 0.05 | 0.94 | 5.68 | 5.68 | 5.68 | 377 |
| 1737671280 | 5.6273 | 0 | 0.00 | 5.6273 | 5.6273 | 5.6273 | 0 |
| 1737584880 | 5.6273 | 0 | 0.00 | 5.6273 | 5.6273 | 5.6273 | 0 |
| 1737498480 | 5.6273 | 0 | 0.00 | 5.6273 | 5.6273 | 5.6273 | 0 |
| 1737152880 | 5.6273 | 0.04 | 0.67 | 5.6273 | 5.6273 | 5.6273 | 249 |
| 1737066000 | 5.59 | 0 | 0.00 | 5.59 | 5.59 | 5.59 | 0 |
| 1736979600 | 5.59 | 0 | 0.00 | 5.59 | 5.59 | 5.59 | 0 |
| 1736893200 | 5.59 | 0 | 0.00 | 5.59 | 5.59 | 5.59 | 0 |
| 1736806800 | 5.59 | -0.09 | -1.62 | 5.59 | 5.59 | 5.59 | 1000 |
| 1736548140 | 5.682 | 0 | 0.00 | 5.682 | 5.682 | 5.682 | 0 |
| 1736375340 | 5.682 | 0 | 0.00 | 5.682 | 5.682 | 5.682 | 0 |
| 1736288940 | 5.682 | 0 | 0.00 | 5.682 | 5.682 | 5.682 | 0 |
| 1736202540 | 5.682 | 0 | 0.00 | 5.682 | 5.682 | 5.682 | 0 |
| 1735943340 | 5.682 | 0 | 0.00 | 5.682 | 5.682 | 5.682 | 0 |
| 1735856940 | 5.682 | 0 | 0.00 | 5.682 | 5.682 | 5.682 | 0 |
| 1735684140 | 5.682 | 0 | 0.00 | 5.682 | 5.682 | 5.682 | 0 |
| 1735597740 | 5.682 | 0 | 0.00 | 5.682 | 5.682 | 5.682 | 0 |
| 1735338540 | 5.682 | 0 | 0.00 | 5.682 | 5.682 | 5.682 | 0 |
| 1735252140 | 5.682 | 0 | 0.00 | 5.682 | 5.682 | 5.682 | 0 |
| 1735079340 | 5.682 | 0 | 0.00 | 5.682 | 5.682 | 5.682 | 0 |
| 1734992940 | 5.682 | 0 | 0.00 | 5.682 | 5.682 | 5.682 | 0 |
| 1734733740 | 5.682 | 0 | 0.00 | 5.682 | 5.682 | 5.682 | 0 |
| 1734647340 | 5.682 | 0 | 0.00 | 5.682 | 5.682 | 5.682 | 0 |
| 1734560940 | 5.682 | -0.02 | -0.36 | 5.682 | 5.682 | 5.682 | 100 |
| 1734474360 | 5.7025 | 0.01 | 0.22 | 5.7025 | 5.7025 | 5.7025 | 100 |
| 1734388140 | 5.69 | -0.06 | -1.04 | 5.67 | 5.69 | 5.67 | 2521 |
| 1734128940 | 5.75 | -0.07 | -1.22 | 5.75 | 5.75 | 5.75 | 1000 |
| 1734042300 | 5.8212 | 0 | 0.00 | 5.8212 | 5.8212 | 5.8212 | 0 |
| 1733955900 | 5.8212 | -0.04 | -0.66 | 5.8212 | 5.8212 | 5.8212 | 1400 |
| 1733869200 | 5.86 | 0 | 0.00 | 5.86 | 5.86 | 5.86 | 0 |
| 1733782800 | 5.86 | 0.02 | 0.31 | 5.86 | 5.86 | 5.86 | 1000 |
| 1733524140 | 5.8416 | 0 | 0.00 | 5.8416 | 5.8416 | 5.8416 | 0 |
| 1733437740 | 5.8416 | 0 | 0.00 | 5.8416 | 5.8416 | 5.8416 | 0 |
| 1733351340 | 5.8416 | 0 | 0.00 | 5.8416 | 5.8416 | 5.8416 | 0 |
| 1733264940 | 5.8416 | 0 | 0.00 | 5.8416 | 5.8416 | 5.8416 | 0 |
| 1733178540 | 5.8416 | 0 | 0.00 | 5.8416 | 5.8416 | 5.8416 | 0 |
| 1732919340 | 5.8416 | 0 | 0.00 | 5.8416 | 5.8416 | 5.8416 | 0 |
| 1732746540 | 5.8416 | -0.04 | -0.74 | 5.8487 | 5.8487 | 5.8416 | 300 |
| 1732660140 | 5.885 | 0 | 0.00 | 5.885 | 5.885 | 5.885 | 0 |
| 1732573740 | 5.885 | 0 | 0.00 | 5.885 | 5.885 | 5.885 | 0 |
| 1732314540 | 5.885 | 0 | 0.00 | 5.885 | 5.885 | 5.885 | 0 |
| 1732228140 | 5.885 | 0 | 0.00 | 5.885 | 5.885 | 5.885 | 0 |
| 1732141740 | 5.885 | -0.1 | -1.59 | 5.885 | 5.885 | 5.885 | 101 |
| 1732026600 | 5.98 | 0 | 0.00 | 5.98 | 5.98 | 5.98 | 0 |
| 1731940200 | 5.98 | 0 | 0.00 | 5.98 | 5.98 | 5.98 | 0 |
| 1731681000 | 5.98 | 0 | 0.00 | 5.98 | 5.98 | 5.98 | 0 |
| 1731594600 | 5.98 | 0 | 0.00 | 5.98 | 5.98 | 5.98 | 0 |
| 1731508200 | 5.98 | 0 | 0.00 | 5.98 | 5.98 | 5.98 | 0 |
| 1731421800 | 5.98 | 0 | 0.00 | 5.98 | 5.98 | 5.98 | 0 |
| 1731335400 | 5.98 | 0 | 0.00 | 5.98 | 5.98 | 5.98 | 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
