Premium
Kits Eyecare Ltd (PK) (KTYCF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1599 | 2.53002325913 | 6.3201 | 6.48 | 6.27 | 7317 | 6.29275728 | CS |
| 4 | -0.02 | -0.307692307692 | 6.5 | 6.5 | 6 | 3743 | 6.24545379 | CS |
| 12 | 0.68 | 11.724137931 | 5.8 | 6.57 | 4.95 | 3114 | 5.97987291 | CS |
| 26 | -0.835 | -11.4149008886 | 7.315 | 7.7421 | 4.95 | 2505 | 6.18121399 | CS |
| 52 | 1.68 | 35 | 4.8 | 8.62 | 3.09 | 1953 | 6.31304743 | CS |
| 156 | 4.347 | 203.797468354 | 2.133 | 8.62 | 1.44 | 3071 | 3.93827617 | CS |
| 260 | -0.0642 | -0.981021362428 | 6.5442 | 8.62 | 1.33 | 4127 | 3.71873546 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742246400 | 6.48 | 0.18 | 2.86 | 6.43 | 6.48 | 6.4 | 13116 |
| 1741987680 | 6.3 | 0 | 0.00 | 6.3 | 6.32 | 6.3 | 900 |
| 1741901340 | 6.3 | 0.01 | 0.24 | 6.385 | 6.4 | 6.3 | 10452 |
| 1741814400 | 6.285 | 0 | 0.00 | 6.285 | 6.285 | 6.285 | 0 |
| 1741728000 | 6.285 | 0 | 0.00 | 6.285 | 6.285 | 6.285 | 0 |
| 1741641600 | 6.285 | -0.14 | -2.11 | 6.3201 | 6.3275 | 6.2699999 | 10599 |
| 1741386000 | 6.4205 | 0.08 | 1.24 | 6.4 | 6.4351 | 6.4 | 2901 |
| 1741300140 | 6.342 | 0 | 0.04 | 6.342 | 6.342 | 6.342 | 200 |
| 1741213440 | 6.3395 | 0.34 | 5.66 | 6.325 | 6.3425 | 6.32 | 7213 |
| 1741127160 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1741040760 | 6 | -0.12 | -2.00 | 6.08 | 6.11 | 6 | 6650 |
| 1740781260 | 6.1224999 | -0.05 | -0.74 | 6.1224999 | 6.1224999 | 6.1224999 | 203 |
| 1740694800 | 6.168 | 0 | 0.00 | 6.168 | 6.168 | 6.168 | 0 |
| 1740608400 | 6.168 | -0.05 | -0.84 | 6.21 | 6.22 | 6.168 | 3055 |
| 1740522480 | 6.22 | -0.04 | -0.56 | 6.178 | 6.22 | 6.178 | 709 |
| 1740435600 | 6.255 | 0.06 | 1.05 | 6.19 | 6.255 | 6.19 | 3701 |
| 1740176400 | 6.19 | -0.03 | -0.42 | 6.22 | 6.22 | 6.18 | 1306 |
| 1740090480 | 6.216 | 0.04 | 0.58 | 6.2398999 | 6.24 | 6.216 | 1200 |
| 1740003960 | 6.18 | -0.08 | -1.28 | 6.26 | 6.26 | 6.17 | 4526 |
| 1739917740 | 6.26 | -0.01 | -0.08 | 6.5 | 6.5 | 6.26 | 2526 |
| 1739571720 | 6.265 | 0 | 0.00 | 6.265 | 6.265 | 6.265 | 0 |
| 1739485320 | 6.265 | 0.01 | 0.24 | 6.2865 | 6.3099999 | 6.2625 | 1625 |
| 1739399340 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1739312940 | 6.25 | 0.16 | 2.54 | 6.25 | 6.25 | 6.25 | 1000 |
| 1739226000 | 6.095 | -0.13 | -2.14 | 6.15 | 6.15 | 6.08 | 5966 |
| 1738967160 | 6.228 | 0.18 | 2.94 | 6.04 | 6.228 | 6.04 | 1014 |
| 1738880400 | 6.05 | -0.05 | -0.82 | 6.09 | 6.11 | 6.05 | 5702 |
| 1738794000 | 6.1 | -0.04 | -0.65 | 6.1 | 6.1 | 6.1 | 1808 |
| 1738708080 | 6.14 | 0.18 | 2.93 | 6.1 | 6.151 | 6.1 | 5145 |
| 1738621740 | 5.965 | -0.22 | -3.60 | 5.79 | 5.965 | 5.68 | 620 |
| 1738362000 | 6.1875 | 0.09 | 1.43 | 6.1875 | 6.1875 | 6.1875 | 1300 |
| 1738276080 | 6.1 | -0.21 | -3.39 | 6.24 | 6.24 | 6.1 | 2600 |
| 1738189740 | 6.314 | -0.01 | -0.09 | 6.2123 | 6.314 | 6.2123 | 3100 |
| 1738103280 | 6.32 | -0 | -0.03 | 6.57 | 6.57 | 6.32 | 1340 |
| 1738016820 | 6.322 | -0.25 | -3.77 | 6.3099999 | 6.322 | 6.3099999 | 1300 |
| 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 |
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
