Premium
Kerry Group Plc (PK) (KRYAY)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.82 | 0.86388537716 | 94.92 | 96.26 | 92.98 | 10193 | 94.3485583 | DR |
| 4 | 0.952 | 1.00434654176 | 94.788 | 100.5 | 92.45 | 8796 | 95.66178174 | DR |
| 12 | -5.985 | -5.88350946178 | 101.725 | 103.893 | 89.66 | 17193 | 95.51447687 | DR |
| 26 | 10.29 | 12.0421299005 | 85.45 | 105.2135 | 85.06 | 12130 | 95.84314116 | DR |
| 52 | 12.49 | 15.003003003 | 83.25 | 105.2135 | 79.21 | 11531 | 90.88912312 | DR |
| 156 | -31.49 | -24.7504519374 | 127.23 | 129.58 | 75.13 | 14813 | 94.74542933 | DR |
| 260 | -36.24 | -27.4587058645 | 131.98 | 153.37 | 75.13 | 12005 | 104.43257974 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732918200 | 97.5 | 4.08 | 4.37 | 94.92 | 97.5 | 94.91 | 256342 |
| 1732746540 | 93.4169 | -0.53 | -0.57 | 93 | 94.15 | 92.92 | 10921 |
| 1732660140 | 93.95 | 1.16 | 1.25 | 93.06 | 94.23 | 93.06 | 9494 |
| 1732573560 | 92.79 | 0.01 | 0.01 | 93.36 | 93.64 | 92.58 | 28886 |
| 1732314000 | 92.78 | 2.41 | 2.67 | 91.925 | 93.53 | 91.825 | 95376 |
| 1732227900 | 90.37 | -1.54 | -1.67 | 90.61 | 90.73 | 89.66 | 9652 |
| 1732141740 | 91.908 | 0.84 | 0.92 | 91.55 | 92.3 | 91.1096 | 5295 |
| 1732054800 | 91.07 | -0.67 | -0.73 | 91.02 | 91.45 | 90.45 | 11181 |
| 1731968640 | 91.74 | -1.09 | -1.17 | 91.91 | 92.39 | 91.2765 | 22057 |
| 1731709260 | 92.8302 | -3.19 | -3.32 | 92.3 | 92.86 | 91.3998 | 8735 |
| 1731622800 | 96.0212 | 0.54 | 0.57 | 96.38 | 97.51 | 95.546 | 20160 |
| 1731536760 | 95.48 | -1.92 | -1.97 | 96.34 | 96.34 | 95.48 | 8709 |
| 1731450480 | 97.4 | 4.19 | 4.49 | 96.695 | 97.4 | 96.61 | 6402 |
| 1731363600 | 93.2129 | -1.84 | -1.93 | 93.26 | 94.07 | 92.765 | 7082 |
| 1731104400 | 95.05 | -0.15 | -0.16 | 95.91 | 95.91 | 93.87 | 4605 |
| 1731018540 | 95.2 | -2.14 | -2.19 | 96.408 | 96.408 | 95.18 | 6464 |
| 1730931600 | 97.335 | -5.42 | -5.27 | 99 | 99.01 | 97.335 | 2547 |
| 1730845680 | 102.754 | 0.79 | 0.78 | 103.05 | 103.05 | 102.19 | 4306 |
| 1730759160 | 101.962 | 2.12 | 2.13 | 102.62 | 102.785 | 101.72 | 3706 |
| 1730496180 | 99.84 | 0 | 0.00 | 99.84 | 99.84 | 99.84 | 0 |
| 1730409780 | 99.84 | -1.38 | -1.36 | 99.65 | 99.84 | 99.193 | 8271 |
| 1730323500 | 101.22 | -0.92 | -0.90 | 101.93 | 101.93 | 101.22 | 2679 |
| 1730237280 | 102.138 | -0.78 | -0.76 | 102.525 | 102.525 | 102.138 | 2101 |
| 1730150880 | 102.92 | 0.75 | 0.73 | 103.435 | 103.893 | 102.29 | 7258 |
| 1729891500 | 102.17 | -0.2 | -0.19 | 101.725 | 102.53 | 101.725 | 3140 |
| 1729805160 | 102.3665 | 1.19 | 1.17 | 102.01 | 102.59 | 101.6301 | 3470 |
| 1729718940 | 101.18 | -0.61 | -0.60 | 100.4 | 101.18 | 100.3 | 6140 |
| 1729632300 | 101.79 | 0.44 | 0.43 | 103.12 | 103.12 | 101.09 | 4520 |
| 1729545600 | 101.351 | -1.16 | -1.14 | 102.508 | 102.508 | 101.351 | 5007 |
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
