Premium
Kits Eyecare Ltd (PK) (KTYCF)
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 | 0.61 | 10.701754386 | 5.7 | 6.57 | 5.663 | 2022 | 6.13728145 | CS |
| 4 | 0.4145 | 7.03078619286 | 5.8955 | 6.57 | 4.95 | 3420 | 5.53204087 | CS |
| 12 | -0.845 | -11.8099231307 | 7.155 | 7.7421 | 4.95 | 2819 | 5.97572822 | CS |
| 26 | -0.96 | -13.2049518569 | 7.27 | 8.62 | 4.95 | 1888 | 6.42389679 | CS |
| 52 | 1.73 | 37.7729257642 | 4.58 | 8.62 | 3.09 | 1638 | 6.23213123 | CS |
| 156 | 4.12 | 188.127853881 | 2.19 | 8.62 | 1.33 | 2994 | 3.64788516 | CS |
| 260 | -0.2342 | -3.57874148101 | 6.5442 | 8.62 | 1.33 | 4188 | 3.5996092 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737757440 | 6.57 | 0.61 | 10.16 | 6.57 | 6.57 | 6.57 | 1827 |
| 1737671040 | 5.964 | 0 | 0.00 | 5.964 | 5.964 | 5.964 | 0 |
| 1737584640 | 5.964 | 0.01 | 0.24 | 5.9429999 | 5.964 | 5.9429999 | 223 |
| 1737498540 | 5.95 | 0.45 | 8.18 | 5.7 | 5.98 | 5.663 | 4015 |
| 1737152880 | 5.5 | 0.55 | 11.11 | 5.5 | 5.5 | 5.5 | 205 |
| 1737066420 | 4.95 | -0.33 | -6.25 | 5.3099999 | 5.3099999 | 4.95 | 2933 |
| 1736979780 | 5.28 | 0 | 0.00 | 5.28 | 5.28 | 5.28 | 0 |
| 1736893380 | 5.28 | -0.07 | -1.31 | 5.36 | 5.36 | 5.05 | 14673 |
| 1736806800 | 5.35 | -0.34 | -5.96 | 5.41 | 5.41 | 5.32 | 7100 |
| 1736547720 | 5.689 | -0.03 | -0.54 | 5.689 | 5.689 | 5.689 | 1610 |
| 1736375340 | 5.72 | -0.05 | -0.87 | 5.7601 | 5.823 | 5.67 | 3279 |
| 1736288760 | 5.7699999 | 0 | 0.00 | 5.7699999 | 5.7699999 | 5.7699999 | 0 |
| 1736202360 | 5.7699999 | -0.02 | -0.28 | 5.78 | 5.78 | 5.7699999 | 4898 |
| 1735942980 | 5.7859999 | -0.01 | -0.24 | 5.78 | 5.7859999 | 5.7784 | 712 |
| 1735856700 | 5.8 | -0.1 | -1.62 | 5.91 | 5.91 | 5.7855 | 2785 |
| 1735684140 | 5.8955 | 0 | 0.00 | 5.8955 | 5.8955 | 5.8955 | 0 |
| 1735597740 | 5.8955 | 0.11 | 1.90 | 5.8955 | 5.8955 | 5.8955 | 198 |
| 1735338000 | 5.7855 | -0.11 | -1.94 | 5.23 | 5.79 | 5.23 | 1350 |
| 1735251000 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1735078200 | 5.9 | 0.15 | 2.61 | 5.75 | 5.9 | 5.75 | 1500 |
| 1734992400 | 5.75 | -0.18 | -3.04 | 5.8 | 5.8 | 5.75 | 1045 |
| 1734733200 | 5.93 | 0.06 | 1.02 | 5.85 | 5.93 | 5.84 | 2163 |
| 1734646800 | 5.87 | -0.13 | -2.17 | 5.985 | 5.985 | 5.87 | 3801 |
| 1734560940 | 6 | -0.1 | -1.64 | 6 | 6 | 6 | 510 |
| 1734474360 | 6.1 | 0.05 | 0.83 | 6.241 | 6.241 | 6.09 | 1868 |
| 1734388140 | 6.05 | -0.08 | -1.22 | 6.18 | 6.2 | 6.0395 | 24624 |
| 1734128940 | 6.125 | -0.23 | -3.54 | 6.1155 | 6.125 | 6.09 | 1519 |
| 1734042000 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1733955600 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1733869200 | 6.35 | 0.17 | 2.67 | 6 | 6.36 | 6 | 2000 |
| 1733782800 | 6.1849999 | -0.2 | -3.06 | 6.1849999 | 6.1849999 | 6.1849999 | 422 |
| 1733523600 | 6.38 | -0.17 | -2.60 | 6.4375 | 6.4375 | 6.38 | 2851 |
| 1733437500 | 6.55 | 0.07 | 1.08 | 6.5 | 6.55 | 6.5 | 600 |
| 1733350980 | 6.48 | -0.08 | -1.22 | 6.5599999 | 6.575 | 6.48 | 3599 |
| 1733264700 | 6.5599999 | 0.15 | 2.42 | 6.35 | 6.5599999 | 6.35 | 330 |
| 1733178180 | 6.405 | 0.1 | 1.59 | 6.5712 | 6.5854 | 6.405 | 3409 |
| 1732919340 | 6.305 | 0 | 0.00 | 6.305 | 6.305 | 6.305 | 0 |
| 1732746540 | 6.305 | -0.02 | -0.24 | 6.32 | 6.32 | 6.289 | 2365 |
| 1732660140 | 6.32 | 0.03 | 0.48 | 6.32 | 6.32 | 6.32 | 3976 |
| 1732573200 | 6.29 | 0 | 0.00 | 6.29 | 6.29 | 6.29 | 0 |
| 1732314000 | 6.29 | -0.11 | -1.72 | 6.38 | 6.41 | 6.29 | 352 |
| 1732227840 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1732141440 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1732055040 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1731968640 | 6.4 | 0.07 | 1.18 | 6.4 | 6.4 | 6.4 | 601 |
| 1731709260 | 6.3255 | -0.14 | -2.23 | 6.44 | 6.44 | 6.29 | 815 |
| 1731622800 | 6.47 | -0.03 | -0.46 | 6.465 | 6.51 | 6.465 | 3575 |
| 1731536760 | 6.5 | -0.07 | -1.07 | 6.5255 | 6.5255 | 6.5 | 300 |
| 1731450480 | 6.57 | -0.03 | -0.38 | 6.65 | 6.68 | 6.57 | 2501 |
| 1731363600 | 6.595 | -0.09 | -1.27 | 6.37 | 6.595 | 6.37 | 3598 |
| 1731104400 | 6.68 | -0.28 | -4.02 | 6.7 | 6.7 | 6.68 | 1450 |
| 1731018000 | 6.96 | 0 | 0.00 | 6.96 | 6.96 | 6.96 | 0 |
| 1730931600 | 6.96 | -0.28 | -3.89 | 7.23 | 7.23 | 6.96 | 574 |
| 1730845680 | 7.2414 | 0.19 | 2.71 | 7.09 | 7.7421 | 7.09 | 1500 |
| 1730759160 | 7.05 | -0.04 | -0.62 | 7.155 | 7.155 | 7.035 | 750 |
| 1730496420 | 7.094 | -0.06 | -0.85 | 7.192 | 7.192 | 7.094 | 1029 |
| 1730409780 | 7.155 | 0.03 | 0.35 | 7.155 | 7.155 | 7.155 | 133 |
| 1730323500 | 7.13 | -0.07 | -0.97 | 7.13 | 7.13 | 7.13 | 100 |
| 1730237280 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1730150880 | 7.2 | -0.04 | -0.55 | 7.2 | 7.2 | 7.2 | 200 |
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
