Premium
Kerry Group Plc (PK) (KRYAY)
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 | 3.314 | 3.25316579955 | 101.87 | 106.1844 | 101.617 | 11188 | 103.84652765 | DR |
| 4 | 0.871 | 0.834987010248 | 104.313 | 106.1844 | 100.63 | 7631 | 102.94636469 | DR |
| 12 | 10.574 | 11.1764084135 | 94.61 | 106.1844 | 92.45 | 10935 | 97.99261249 | DR |
| 26 | 6.144 | 6.20355411955 | 99.04 | 106.1844 | 89.66 | 11218 | 97.51647469 | DR |
| 52 | 19.034 | 22.0940220546 | 86.15 | 106.1844 | 79.21 | 10879 | 92.56346373 | DR |
| 156 | -12.436 | -10.5730317973 | 117.62 | 120.91 | 75.13 | 14740 | 93.97566997 | DR |
| 260 | -21.176 | -16.7584678696 | 126.36 | 153.37 | 75.13 | 12116 | 104.20552099 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 105.184 | 1.52 | 1.47 | 104.53 | 106.1844 | 104.53 | 6038 |
| 1740695340 | 103.66 | -0.49 | -0.47 | 104.28 | 104.45 | 103.18 | 9650 |
| 1740608400 | 104.15 | -0.89 | -0.85 | 105.65 | 105.65 | 103.26 | 11401 |
| 1740522480 | 105.04 | 0.37 | 0.35 | 104.58 | 106.0892 | 104.58 | 6438 |
| 1740435600 | 104.675 | 1.72 | 1.67 | 103.4 | 104.7925 | 103.34 | 9260 |
| 1740176400 | 102.96 | 0.79 | 0.78 | 101.87 | 103.24 | 101.617 | 19193 |
| 1740090480 | 102.165 | 0.34 | 0.33 | 101.65 | 102.165 | 101.3 | 4955 |
| 1740003960 | 101.83 | 0.05 | 0.05 | 101.46 | 102.09 | 101.46 | 5681 |
| 1739917740 | 101.78 | -1.91 | -1.84 | 102.16 | 102.28 | 101.16 | 10212 |
| 1739572020 | 103.69 | 0.06 | 0.06 | 102.86 | 103.925 | 102.7 | 5777 |
| 1739485320 | 103.63 | 0.69 | 0.67 | 102.9 | 103.8326 | 102.9 | 6174 |
| 1739398920 | 102.94 | -0.31 | -0.30 | 101.799 | 103.39 | 101.6 | 10329 |
| 1739312940 | 103.25 | 1.59 | 1.56 | 102.48 | 103.25 | 101.99 | 3251 |
| 1739226000 | 101.66 | 0.46 | 0.45 | 101.65 | 101.795 | 101.22 | 3704 |
| 1738967160 | 101.2 | -1.5 | -1.46 | 102.07 | 102.23 | 100.63 | 7548 |
| 1738880400 | 102.7 | -0.77 | -0.74 | 102.805 | 103.49 | 101.28 | 5357 |
| 1738794000 | 103.47 | 1.64 | 1.61 | 102.98 | 103.77 | 102.91 | 4839 |
| 1738708080 | 101.83 | 0.32 | 0.32 | 102.64 | 102.64 | 101.69 | 5468 |
| 1738621740 | 101.51 | -1.16 | -1.13 | 101.23 | 102.17 | 100.975 | 9036 |
| 1738362000 | 102.67 | -1.95 | -1.86 | 104.313 | 104.72 | 102.515 | 6712 |
| 1738276080 | 104.62 | 1.32 | 1.28 | 104.51 | 105.14 | 103.93 | 5295 |
| 1738189740 | 103.3 | -0.89 | -0.85 | 103.52 | 104 | 103.3 | 5581 |
| 1738103280 | 104.19 | 2.79 | 2.75 | 103.96 | 105 | 103.81 | 5978 |
| 1738016820 | 101.4 | 0.63 | 0.63 | 100.955 | 101.4 | 100.85 | 5061 |
| 1737757440 | 100.77 | 0.79 | 0.79 | 100.24 | 100.96 | 99.78 | 9828 |
| 1737671220 | 99.98 | 0.67 | 0.67 | 99.11 | 99.98 | 99.11 | 6478 |
| 1737584640 | 99.31 | -0.67 | -0.67 | 99.57 | 100.6917 | 99.31 | 27002 |
| 1737498540 | 99.98 | 4.24 | 4.43 | 98.23 | 101.15 | 98.23 | 37890 |
| 1737152880 | 95.74 | 0.14 | 0.15 | 95.33 | 96.26 | 95.33 | 10023 |
| 1737066420 | 95.6 | 1.41 | 1.50 | 95.08 | 95.905 | 94.93 | 7693 |
| 1736979720 | 94.19 | 0.09 | 0.10 | 95.05 | 95.1 | 93.968 | 10362 |
| 1736893380 | 94.1 | 0.1 | 0.11 | 94.22 | 94.24 | 93.59 | 12027 |
| 1736806800 | 94 | -0.2 | -0.21 | 93.235 | 94.03 | 92.98 | 9171 |
| 1736547720 | 94.195 | -1.93 | -2.01 | 94.92 | 95.667 | 94.195 | 11711 |
| 1736375340 | 96.127 | -0.23 | -0.24 | 96.12 | 96.332 | 95.38 | 5965 |
| 1736288940 | 96.36 | -0.17 | -0.17 | 97.596 | 98.25 | 96.36 | 11382 |
| 1736202360 | 96.525 | -0.17 | -0.17 | 97.24 | 97.615 | 96.41 | 15305 |
| 1735942980 | 96.69 | 1.36 | 1.43 | 96.21 | 96.7 | 95.96 | 7743 |
| 1735856700 | 95.33 | -4.61 | -4.61 | 95.85 | 96.47 | 95.33 | 12387 |
| 1735683960 | 99.94 | 3.82 | 3.97 | 100.5 | 100.5 | 95.74 | 4045 |
| 1735597740 | 96.12 | -0.88 | -0.91 | 95.8 | 96.73 | 95.8 | 6501 |
| 1735338000 | 97 | 0.58 | 0.60 | 96.25 | 97 | 95.97 | 7365 |
| 1735252020 | 96.42 | 3.04 | 3.25 | 96.398 | 98.38 | 95.07 | 4769 |
| 1735078200 | 93.385 | -2.49 | -2.59 | 100.45 | 100.45 | 92.45 | 2421 |
| 1734992400 | 95.87 | -0.69 | -0.71 | 96.25 | 96.2918 | 95.38 | 11136 |
| 1734733200 | 96.56 | 0.91 | 0.95 | 94.788 | 96.57 | 94.788 | 9551 |
| 1734646800 | 95.65 | 1.22 | 1.29 | 94.985 | 96.97 | 94.92 | 15568 |
| 1734560940 | 94.43 | -1.98 | -2.05 | 95.66 | 96.91 | 94.42 | 9527 |
| 1734474360 | 96.41 | 0.86 | 0.90 | 96.39 | 97.27 | 96.33 | 7897 |
| 1734388140 | 95.5475 | -0.45 | -0.47 | 95.51 | 95.79 | 95.19 | 8832 |
| 1734128940 | 96 | 1.32 | 1.39 | 96.15 | 96.15 | 95.33 | 7876 |
| 1734042480 | 94.68 | -0.19 | -0.20 | 94.8 | 95.407 | 94.455 | 11522 |
| 1733955900 | 94.87 | 0.11 | 0.12 | 94.87 | 95.22 | 94.28 | 30684 |
| 1733869200 | 94.76 | 1.92 | 2.07 | 94.13 | 94.85 | 94.02 | 9442 |
| 1733782800 | 92.84 | -1.85 | -1.95 | 93.63 | 94.02 | 92.84 | 14753 |
| 1733523600 | 94.69 | -0.81 | -0.85 | 94.61 | 94.71 | 93.27 | 77646 |
| 1733437500 | 95.498 | -0.85 | -0.88 | 95.145 | 95.55 | 94.978 | 9090 |
| 1733350980 | 96.35 | 1.61 | 1.70 | 95.85 | 96.7 | 95.85 | 25591 |
| 1733264700 | 94.74 | -0.38 | -0.40 | 95.94 | 95.94 | 94.67 | 12709 |
| 1733178180 | 95.118 | -2.38 | -2.44 | 94.885 | 96.4 | 94.59 | 9593 |
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
