Premium
Kose Corporation (PK) (KSRYY)
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 | 0.095 | 1.13704368642 | 8.355 | 8.69 | 8.35 | 439 | 8.50576631 | DR |
| 4 | -0.26 | -2.98507462687 | 8.71 | 9 | 7.89 | 2723 | 8.67277094 | DR |
| 12 | -0.86 | -9.23737916219 | 9.31 | 9.54 | 7.89 | 7185 | 8.91370668 | DR |
| 26 | -3.34 | -28.3290924512 | 11.79 | 13.22 | 7.89 | 8156 | 9.96331414 | DR |
| 52 | -2.043 | -19.4701229391 | 10.493 | 14.1 | 7.89 | 15316 | 10.55485886 | DR |
| 156 | -14.185 | -62.6684338414 | 22.635 | 24.555 | 7.89 | 25760 | 15.57228365 | DR |
| 260 | -16.1 | -65.5804480652 | 24.55 | 35.49 | 7.89 | 23222 | 18.8925879 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741040460 | 8.45 | 0 | 0.00 | 8.45 | 8.45 | 8.45 | 0 |
| 1740781260 | 8.45 | -0.24 | -2.76 | 8.45 | 8.45 | 8.45 | 302 |
| 1740695340 | 8.69 | 0.25 | 3.02 | 8.69 | 8.69 | 8.69 | 348 |
| 1740608400 | 8.435 | 0 | 0.00 | 8.435 | 8.435 | 8.435 | 0 |
| 1740522000 | 8.435 | 0 | 0.00 | 8.435 | 8.435 | 8.435 | 0 |
| 1740435600 | 8.435 | 0.1 | 1.14 | 8.355 | 8.435 | 8.35 | 668 |
| 1740176400 | 8.34 | 0.03 | 0.30 | 8.34 | 8.34 | 8.34 | 312 |
| 1740090480 | 8.315 | 0.43 | 5.39 | 8.315 | 8.315 | 8.315 | 153 |
| 1740004140 | 7.89 | 0 | 0.00 | 7.89 | 7.89 | 7.89 | 0 |
| 1739917740 | 7.89 | -0.67 | -7.83 | 7.89 | 7.89 | 7.89 | 1057 |
| 1739571720 | 8.56 | 0 | 0.00 | 8.56 | 8.56 | 8.56 | 0 |
| 1739485320 | 8.56 | -0.24 | -2.73 | 8.47 | 8.56 | 8.47 | 376 |
| 1739398920 | 8.8 | 0.08 | 0.92 | 8.8 | 8.8 | 8.8 | 387 |
| 1739312940 | 8.72 | -0.27 | -3.00 | 8.72 | 8.72 | 8.72 | 518 |
| 1739226000 | 8.99 | 0 | 0.00 | 8.46 | 8.99 | 8.46 | 498 |
| 1738967160 | 8.99 | 0.31 | 3.51 | 8.7739999 | 8.99 | 8.45 | 2885 |
| 1738880400 | 8.685 | 0.32 | 3.76 | 8.655 | 8.685 | 8.655 | 27053 |
| 1738794480 | 8.3699999 | 0 | 0.00 | 8.3699999 | 8.3699999 | 8.3699999 | 0 |
| 1738708080 | 8.3699999 | -0.63 | -7.00 | 8.41 | 8.57 | 8.3699999 | 2213 |
| 1738621740 | 9 | 0.03 | 0.28 | 8.71 | 9 | 8.71 | 1347 |
| 1738362480 | 8.975 | 0 | 0.00 | 8.975 | 8.975 | 8.975 | 0 |
| 1738276080 | 8.975 | -0.04 | -0.44 | 8.975 | 8.975 | 8.975 | 559 |
| 1738189680 | 9.015 | 0 | 0.00 | 9.015 | 9.015 | 9.015 | 0 |
| 1738103280 | 9.015 | -0.09 | -0.93 | 9.1 | 9.1 | 8.95 | 2371 |
| 1738016820 | 9.1 | 0.31 | 3.53 | 9.1 | 9.1 | 9.1 | 282 |
| 1737757440 | 8.7899999 | 0 | 0.00 | 8.7899999 | 8.7899999 | 8.7899999 | 0 |
| 1737671040 | 8.7899999 | 0 | 0.00 | 8.7899999 | 8.7899999 | 8.7899999 | 0 |
| 1737584640 | 8.7899999 | 0.1 | 1.15 | 8.625 | 8.7899999 | 8.53 | 24094 |
| 1737498540 | 8.69 | -0.1 | -1.14 | 8.685 | 8.84 | 8.462 | 2294 |
| 1737152880 | 8.7899999 | 0.32 | 3.84 | 8.75 | 8.7899999 | 8.71 | 1518 |
| 1737066420 | 8.465 | -0.01 | -0.06 | 8.42 | 8.57 | 8.41 | 36382 |
| 1736979720 | 8.47 | 0.27 | 3.23 | 8.285 | 8.47 | 8.285 | 19291 |
| 1736893380 | 8.205 | -0.1 | -1.17 | 8.2 | 8.205 | 8.2 | 414 |
| 1736806800 | 8.302 | -0.15 | -1.75 | 8.45 | 8.45 | 8.25 | 2534 |
| 1736547720 | 8.45 | -0.15 | -1.74 | 8.45 | 8.45 | 8.45 | 295 |
| 1736375340 | 8.6 | -0.05 | -0.58 | 8.74 | 8.96 | 8.6 | 2049 |
| 1736288940 | 8.65 | -0.1 | -1.14 | 8.855 | 8.855 | 8.65 | 1230 |
| 1736202360 | 8.75 | -0.36 | -3.90 | 8.985 | 9.1 | 8.73 | 13006 |
| 1735942980 | 9.105 | 0.01 | 0.05 | 9.095 | 9.105 | 9.095 | 1616 |
| 1735856940 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1735684140 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1735597740 | 9.1 | 0.04 | 0.43 | 9.1 | 9.156 | 9.1 | 1613 |
| 1735338000 | 9.0608 | 0.33 | 3.73 | 9.1 | 9.43 | 9.0608 | 1494 |
| 1735252020 | 8.735 | 0.04 | 0.52 | 8.735 | 8.735 | 8.6987 | 11528 |
| 1735078800 | 8.69 | 0 | 0.00 | 8.69 | 8.69 | 8.69 | 0 |
| 1734992400 | 8.69 | -0.05 | -0.57 | 8.72 | 8.918 | 8.68 | 7417 |
| 1734733200 | 8.74 | -0.09 | -1.02 | 8.815 | 8.815 | 8.74 | 2247 |
| 1734646800 | 8.83 | -0.04 | -0.39 | 8.945 | 8.945 | 8.72 | 1975 |
| 1734560940 | 8.865 | -0.28 | -3.08 | 8.73 | 8.95 | 8.73 | 12282 |
| 1734474360 | 9.1464 | 0.53 | 6.11 | 9.145 | 9.15 | 8.9576 | 2380 |
| 1734388140 | 8.6199999 | -0.18 | -2.05 | 8.935 | 8.935 | 8.6199999 | 3659 |
| 1734128940 | 8.8 | -0.3 | -3.30 | 8.9575 | 9.135 | 8.8 | 2914 |
| 1734042480 | 9.1 | -0.24 | -2.57 | 9.27 | 9.27 | 9.1 | 1301 |
| 1733955900 | 9.34 | -0.12 | -1.27 | 9.5399999 | 9.5399999 | 9.34 | 3080 |
| 1733869200 | 9.46 | 0.14 | 1.45 | 9.116 | 9.46 | 9.1 | 1311 |
| 1733782800 | 9.325 | 0.43 | 4.89 | 9.31 | 9.44 | 9.2449999 | 109712 |
| 1733523600 | 8.89 | 0.11 | 1.25 | 8.855 | 8.89 | 8.7825 | 19629 |
| 1733437500 | 8.78 | 0.2 | 2.33 | 8.59 | 8.802 | 8.59 | 3691 |
| 1733350980 | 8.58 | -0.35 | -3.92 | 8.78 | 8.78 | 8.58 | 1175 |
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
