Premium
Kinetic Seas Inc (PK) (KSEZ)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -8.69565217391 | 0.23 | 0.47 | 0.21 | 3717 | 0.27513901 | CS |
| 4 | -0.27 | -56.25 | 0.48 | 0.49 | 0.21 | 3011 | 0.35903079 | CS |
| 12 | -0.6399 | -75.2912107307 | 0.8499 | 0.85 | 0.21 | 4296 | 0.52925005 | CS |
| 26 | -0.59 | -73.75 | 0.8 | 1 | 0.21 | 4255 | 0.56850648 | CS |
| 52 | -0.59 | -73.75 | 0.8 | 1 | 0.21 | 4255 | 0.56850648 | CS |
| 156 | -0.59 | -73.75 | 0.8 | 1 | 0.21 | 4255 | 0.56850648 | CS |
| 260 | -0.59 | -73.75 | 0.8 | 1 | 0.21 | 4255 | 0.56850648 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 0.21 | -0.032 | -13.22 | 0.3 | 0.3 | 0.21 | 4530 |
| 1739485320 | 0.242 | 0.01 | 4.31 | 0.232 | 0.242 | 0.232 | 3000 |
| 1739399340 | 0.232 | 0 | 0.00 | 0.232 | 0.232 | 0.232 | 0 |
| 1739312940 | 0.232 | -0.22 | -48.67 | 0.23 | 0.233 | 0.23 | 6100 |
| 1739226000 | 0.452 | 0.242 | 115.24 | 0.23 | 0.47 | 0.217 | 2050 |
| 1738967280 | 0.21 | 0 | 0.00 | 0.21 | 0.21 | 0.21 | 0 |
| 1738880880 | 0.21 | 0 | 0.00 | 0.21 | 0.21 | 0.21 | 0 |
| 1738794480 | 0.21 | 0 | 0.00 | 0.21 | 0.21 | 0.21 | 0 |
| 1738708080 | 0.21 | -0.27 | -56.25 | 0.21 | 0.21 | 0.21 | 1000 |
| 1738621740 | 0.48 | -0.01 | -2.04 | 0.48 | 0.48 | 0.48 | 1000 |
| 1738362480 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1738276080 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1738189680 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1738103280 | 0.49 | 0.01 | 2.08 | 0.49 | 0.49 | 0.49 | 429 |
| 1738016880 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1737757680 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1737671280 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1737584880 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1737498480 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1737152880 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 7500 |
| 1737066420 | 0.48 | 0 | 0.00 | 0.481 | 0.481 | 0.48 | 5000 |
| 1736979720 | 0.48 | 0.03 | 6.67 | 0.48 | 0.48 | 0.48 | 1000 |
| 1736893380 | 0.45 | 0.01 | 2.27 | 0.84 | 0.848 | 0.45 | 11725 |
| 1736806800 | 0.44 | -0.04 | -8.33 | 0.44 | 0.44 | 0.44 | 12423 |
| 1736548140 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1736375340 | 0.48 | -0.02 | -4.00 | 0.48 | 0.48 | 0.48 | 500 |
| 1736288760 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1736202360 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 9578 |
| 1735942980 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 18913 |
| 1735856700 | 0.5 | 0 | 0.00 | 0.48 | 0.5 | 0.48 | 6000 |
| 1735683960 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 7500 |
| 1735597740 | 0.5 | 0.02 | 4.17 | 0.44 | 0.5 | 0.44 | 5560 |
| 1735338420 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1735252020 | 0.48 | -0.02 | -4.00 | 0.5 | 0.5 | 0.48 | 5587 |
| 1735078200 | 0.5 | -0.06 | -10.71 | 0.5 | 0.5 | 0.5 | 7500 |
| 1734992400 | 0.56 | 0 | 0.00 | 0.58 | 0.59 | 0.56 | 4230 |
| 1734733200 | 0.56 | -0.042 | -6.98 | 0.6 | 0.6 | 0.56 | 3000 |
| 1734647340 | 0.602 | 0 | 0.00 | 0.602 | 0.602 | 0.602 | 0 |
| 1734560940 | 0.602 | -0.038 | -5.94 | 0.602 | 0.602 | 0.602 | 360 |
| 1734474360 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 500 |
| 1734388080 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
| 1734128880 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
| 1734042480 | 0.64 | 0.05 | 8.47 | 0.64 | 0.64 | 0.64 | 500 |
| 1733955900 | 0.59 | -0.1001 | -14.51 | 0.59 | 0.59 | 0.59 | 590 |
| 1733869200 | 0.6901 | -0.1599 | -18.81 | 0.85 | 0.85 | 0.6801 | 2634 |
| 1733782800 | 0.85 | 0.29 | 51.79 | 0.848 | 0.85 | 0.848 | 3320 |
| 1733523600 | 0.56 | -0.12 | -17.65 | 0.56 | 0.56 | 0.56 | 500 |
| 1733437500 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 500 |
| 1733350980 | 0.68 | -0.16 | -19.05 | 0.68 | 0.68 | 0.68 | 500 |
| 1733264580 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1733178180 | 0.84 | 0.228 | 37.25 | 0.68 | 0.85 | 0.68 | 10787 |
| 1732918200 | 0.612 | -0.068 | -10.00 | 0.612 | 0.612 | 0.612 | 520 |
| 1732746540 | 0.68 | -0.17 | -20.00 | 0.68 | 0.68 | 0.68 | 500 |
| 1732660140 | 0.85 | 0.2780001 | 48.60 | 0.75 | 0.85 | 0.75 | 6846 |
| 1732573200 | 0.5719999 | 0 | 0.00 | 0.5719999 | 0.5719999 | 0.5719999 | 0 |
| 1732314000 | 0.5719999 | -0.248 | -30.24 | 0.8499 | 0.8499 | 0.5719999 | 2700 |
| 1732227900 | 0.8199999 | 0.3199999 | 64.00 | 0.8199999 | 0.8199999 | 0.8199999 | 12001 |
| 1732141740 | 0.5 | -0.1 | -16.67 | 0.8499 | 0.8499 | 0.5 | 2711 |
| 1732055040 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1731968640 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.5 | 24280 |
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
