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 | 0.0085 | 0.151205194343 | 5.6215 | 5.639 | 5.581 | 2274 | 5.61481533 | CS |
| 4 | -0.046 | -0.810429880197 | 5.676 | 5.676 | 5.4 | 1454 | 5.5748395 | CS |
| 12 | 0.04 | 0.715563506261 | 5.59 | 5.68 | 5.4 | 1612 | 5.54199605 | CS |
| 26 | -0.66 | -10.492845787 | 6.29 | 7.02 | 5.4 | 1232 | 5.67246888 | CS |
| 52 | -0.98 | -14.82602118 | 6.61 | 7.02 | 5.4 | 996 | 5.90577509 | CS |
| 156 | -2.68 | -32.2503008424 | 8.31 | 8.975 | 5.4 | 1817 | 6.41185044 | CS |
| 260 | -1.79586 | -24.1838655725 | 7.42586 | 9.67436 | 5.4 | 1255 | 6.76371459 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741814400 | 5.63 | 0 | 0.00 | 5.63 | 5.63 | 5.63 | 0 |
| 1741728000 | 5.63 | 0 | 0.00 | 5.63 | 5.63 | 5.63 | 0 |
| 1741641600 | 5.63 | -0.01 | -0.09 | 5.581 | 5.63 | 5.581 | 3044 |
| 1741386000 | 5.635 | 0.04 | 0.63 | 5.6224999 | 5.635 | 5.6224999 | 279 |
| 1741300140 | 5.6 | 0.2 | 3.70 | 5.6215 | 5.639 | 5.6 | 3500 |
| 1741213560 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1741127160 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1741040760 | 5.4 | -0.08 | -1.46 | 5.4 | 5.4 | 5.4 | 1500 |
| 1740781200 | 5.48 | 0 | 0.00 | 5.48 | 5.48 | 5.48 | 0 |
| 1740694800 | 5.48 | 0 | 0.00 | 5.48 | 5.48 | 5.48 | 0 |
| 1740608400 | 5.48 | 0 | 0.00 | 5.48 | 5.48 | 5.48 | 0 |
| 1740522000 | 5.48 | 0 | 0.00 | 5.48 | 5.48 | 5.48 | 0 |
| 1740435600 | 5.48 | -0.2 | -3.45 | 5.49 | 5.49 | 5.48 | 260 |
| 1740176820 | 5.676 | 0 | 0.00 | 5.676 | 5.676 | 5.676 | 0 |
| 1740090420 | 5.676 | 0 | 0.00 | 5.676 | 5.676 | 5.676 | 0 |
| 1740004020 | 5.676 | 0 | 0.00 | 5.676 | 5.676 | 5.676 | 0 |
| 1739917620 | 5.676 | 0 | 0.00 | 5.676 | 5.676 | 5.676 | 0 |
| 1739572020 | 5.676 | 0.15 | 2.64 | 5.676 | 5.676 | 5.676 | 140 |
| 1739485320 | 5.53 | 0 | 0.00 | 5.53 | 5.53 | 5.53 | 0 |
| 1739398920 | 5.53 | 0.04 | 0.81 | 5.5199999 | 5.53 | 5.5199999 | 2000 |
| 1739312940 | 5.4855 | -0.1 | -1.70 | 5.55 | 5.55 | 5.4855 | 7400 |
| 1739226480 | 5.5805 | 0 | 0.00 | 5.5805 | 5.5805 | 5.5805 | 0 |
| 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 |
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
