Premium
KS Bancorp Inc (PK) (KSBI)
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 | 0 | 52 | 52 | 52 | 637 | 52 | CS |
| 4 | 0 | 0 | 52 | 52 | 50.05 | 649 | 51.46538313 | CS |
| 12 | 1.8 | 3.58565737052 | 50.2 | 52 | 49.75 | 461 | 51.37411223 | CS |
| 26 | -0.5 | -0.952380952381 | 52.5 | 52.5 | 48.75 | 326 | 51.06750766 | CS |
| 52 | 7 | 15.5555555556 | 45 | 54 | 45 | 252 | 50.84159157 | CS |
| 156 | 4 | 8.33333333333 | 48 | 59 | 44.05 | 330 | 48.68161631 | CS |
| 260 | 24 | 85.7142857143 | 28 | 59 | 22 | 506 | 40.46296304 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741814880 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1741728480 | 52 | 1.95 | 3.90 | 52 | 52 | 52 | 637 |
| 1741645200 | 50.05 | 0 | 0.00 | 50.05 | 50.05 | 50.05 | 0 |
| 1741386000 | 50.05 | 0 | 0.00 | 50.05 | 50.05 | 50.05 | 0 |
| 1741299600 | 50.05 | 0 | 0.00 | 50.05 | 50.05 | 50.05 | 0 |
| 1741213200 | 50.05 | 0 | 0.00 | 50.05 | 50.05 | 50.05 | 0 |
| 1741126800 | 50.05 | 0 | 0.00 | 50.05 | 50.05 | 50.05 | 0 |
| 1741040400 | 50.05 | 0 | 0.00 | 50.05 | 50.05 | 50.05 | 0 |
| 1740781200 | 50.05 | 0 | 0.00 | 50.05 | 50.05 | 50.05 | 0 |
| 1740694800 | 50.05 | 0 | 0.00 | 50.05 | 50.05 | 50.05 | 0 |
| 1740608400 | 50.05 | -1.95 | -3.75 | 50.22 | 50.22 | 50.05 | 712 |
| 1740522540 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1740436140 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1740176940 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1740090540 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1740004140 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1739917740 | 52 | 0 | 0.00 | 52 | 52 | 52 | 848 |
| 1739571720 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1739485320 | 52 | 0.5 | 0.97 | 52 | 52 | 52 | 400 |
| 1739398800 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1739312400 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1739226000 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1738966800 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1738880400 | 51.5 | 0.5 | 0.98 | 51.5 | 51.5 | 51.5 | 777 |
| 1738794000 | 51 | 1.25 | 2.51 | 51 | 51 | 51 | 100 |
| 1738708020 | 49.75 | 0 | 0.00 | 49.75 | 49.75 | 49.75 | 0 |
| 1738621620 | 49.75 | 0 | 0.00 | 49.75 | 49.75 | 49.75 | 0 |
| 1738362420 | 49.75 | 0 | 0.00 | 49.75 | 49.75 | 49.75 | 0 |
| 1738276020 | 49.75 | 0 | 0.00 | 49.75 | 49.75 | 49.75 | 0 |
| 1738189620 | 49.75 | 0 | 0.00 | 49.75 | 49.75 | 49.75 | 0 |
| 1738103220 | 49.75 | 0 | 0.00 | 49.75 | 49.75 | 49.75 | 0 |
| 1738016820 | 49.75 | -0.45 | -0.90 | 49.75 | 49.75 | 49.75 | 100 |
| 1737757560 | 50.2 | 0 | 0.00 | 50.2 | 50.2 | 50.2 | 0 |
| 1737671160 | 50.2 | 0 | 0.00 | 50.2 | 50.2 | 50.2 | 0 |
| 1737584760 | 50.2 | 0 | 0.00 | 50.2 | 50.2 | 50.2 | 0 |
| 1737498360 | 50.2 | 0 | 0.00 | 50.2 | 50.2 | 50.2 | 0 |
| 1737152760 | 50.2 | 0 | 0.00 | 50.2 | 50.2 | 50.2 | 0 |
| 1737066360 | 50.2 | 0 | 0.00 | 50.2 | 50.2 | 50.2 | 0 |
| 1736979960 | 50.2 | 0 | 0.00 | 50.2 | 50.2 | 50.2 | 0 |
| 1736893560 | 50.2 | 0 | 0.00 | 50.2 | 50.2 | 50.2 | 0 |
| 1736807160 | 50.2 | 0 | 0.00 | 50.2 | 50.2 | 50.2 | 0 |
| 1736547960 | 50.2 | 0 | 0.00 | 50.2 | 50.2 | 50.2 | 0 |
| 1736375160 | 50.2 | 0 | 0.00 | 50.2 | 50.2 | 50.2 | 0 |
| 1736288760 | 50.2 | 0 | 0.00 | 50.2 | 50.2 | 50.2 | 0 |
| 1736202360 | 50.2 | 1.45 | 2.97 | 50.2 | 50.2 | 50.2 | 115 |
| 1735943280 | 48.75 | 0 | 0.00 | 48.75 | 48.75 | 48.75 | 0 |
| 1735856880 | 48.75 | 0 | 0.00 | 48.75 | 48.75 | 48.75 | 0 |
| 1735684080 | 48.75 | 0 | 0.00 | 48.75 | 48.75 | 48.75 | 0 |
| 1735597680 | 48.75 | 0 | 0.00 | 48.75 | 48.75 | 48.75 | 0 |
| 1735338480 | 48.75 | 0 | 0.00 | 48.75 | 48.75 | 48.75 | 0 |
| 1735252080 | 48.75 | 0 | 0.00 | 48.75 | 48.75 | 48.75 | 0 |
| 1735079280 | 48.75 | 0 | 0.00 | 48.75 | 48.75 | 48.75 | 0 |
| 1734992880 | 48.75 | 0 | 0.00 | 48.75 | 48.75 | 48.75 | 0 |
| 1734733680 | 48.75 | 0 | 0.00 | 48.75 | 48.75 | 48.75 | 0 |
| 1734647280 | 48.75 | 0 | 0.00 | 48.75 | 48.75 | 48.75 | 0 |
| 1734560880 | 48.75 | 0 | 0.00 | 48.75 | 48.75 | 48.75 | 0 |
| 1734474480 | 48.75 | 0 | 0.00 | 48.75 | 48.75 | 48.75 | 0 |
| 1734388080 | 48.75 | 0 | 0.00 | 48.75 | 48.75 | 48.75 | 0 |
| 1734128880 | 48.75 | 0 | 0.00 | 48.75 | 48.75 | 48.75 | 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
