Premium
Kinaxis Inc (PK) (KXSCF)
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 | -1.84 | -1.51005334428 | 121.85 | 123.9255 | 119 | 3615 | 121.07141435 | CS |
| 4 | -9.99 | -7.68461538462 | 130 | 133 | 119 | 3390 | 125.95493342 | CS |
| 12 | 4.8943 | 4.25163552843 | 115.1157 | 133 | 104.16 | 4273 | 121.33861209 | CS |
| 26 | 2.284 | 1.94009819411 | 117.726 | 133 | 98.9624 | 5181 | 115.87225501 | CS |
| 52 | 13.87 | 13.0676465046 | 106.14 | 133 | 98.9624 | 4970 | 113.79456619 | CS |
| 156 | -12.1099 | -9.16584102773 | 132.1199 | 145 | 93.11313 | 2205 | 114.19900386 | CS |
| 260 | 42.46 | 54.7517730496 | 77.55 | 180.4 | 58.74 | 1802 | 115.72152857 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 120.01 | 0.01 | 0.01 | 120.0865 | 120.0865 | 119 | 1352 |
| 1735856760 | 120 | 0 | 0.00 | 120 | 120 | 120 | 0 |
| 1735683960 | 120 | -0.09 | -0.07 | 120 | 120 | 120 | 1182 |
| 1735597740 | 120.09 | -1.7 | -1.40 | 120.065 | 120.09 | 120.065 | 3340 |
| 1735338000 | 121.79 | -2.35 | -1.89 | 121.85 | 123.9255 | 121.79 | 6324 |
| 1735251000 | 124.14 | 0 | 0.00 | 124.14 | 124.14 | 124.14 | 0 |
| 1735078200 | 124.14 | 1.07 | 0.87 | 125.13 | 125.13 | 124.06 | 3984 |
| 1734992400 | 123.07 | -0.45 | -0.36 | 123.07 | 123.07 | 123.07 | 7805 |
| 1734733200 | 123.52 | 1.16 | 0.95 | 123.97 | 124.88 | 123.36 | 1528 |
| 1734647340 | 122.36 | 0 | 0.00 | 122.36 | 122.36 | 122.36 | 0 |
| 1734560940 | 122.36 | -5.74 | -4.48 | 127.25 | 127.25 | 122.36 | 3191 |
| 1734474540 | 128.10499 | 0 | 0.00 | 128.10499 | 128.10499 | 128.10499 | 0 |
| 1734388140 | 128.10499 | 0.1 | 0.08 | 127.45 | 128.61 | 127.45 | 3834 |
| 1734128940 | 128 | -3.76 | -2.85 | 128 | 128 | 128 | 216 |
| 1734042480 | 131.76 | -0.44 | -0.33 | 128.0001 | 131.76 | 128.0001 | 1559 |
| 1733955900 | 132.19999 | 0.9 | 0.69 | 131.3 | 132.19999 | 131.3 | 3452 |
| 1733869200 | 131.3 | 0.05 | 0.04 | 127.86 | 131.3 | 127.86 | 2370 |
| 1733782800 | 131.25 | 0 | 0.00 | 133 | 133 | 131.25 | 5792 |
| 1733523600 | 131.25 | -0.4 | -0.30 | 130 | 131.25 | 130 | 2885 |
| 1733437500 | 131.65 | -0.2 | -0.15 | 131.65 | 131.65 | 131.65 | 318 |
| 1733350980 | 131.85 | 3.76 | 2.94 | 132.4556 | 132.4556 | 131.85 | 6356 |
| 1733264700 | 128.09 | -2.65 | -2.03 | 129.59 | 129.81 | 128.09 | 7733 |
| 1733178180 | 130.74287 | 0.48 | 0.37 | 129.782 | 130.74287 | 129.782 | 9382 |
| 1732918200 | 130.26 | 5.23 | 4.18 | 130 | 130.26 | 130 | 8086 |
| 1732746540 | 125.03 | -0.78 | -0.62 | 124.94 | 125.03 | 124.94 | 11820 |
| 1732660140 | 125.81 | 3.52 | 2.88 | 121.461 | 125.81 | 121.461 | 7149 |
| 1732573560 | 122.29 | 1.68 | 1.39 | 120.74 | 123.217 | 120.74 | 5029 |
| 1732314000 | 120.61 | 0.61 | 0.51 | 120.61 | 120.61 | 120.61 | 2140 |
| 1732227900 | 120 | 1.81 | 1.53 | 120 | 120 | 120 | 1083 |
| 1732141200 | 118.19 | 0 | 0.00 | 118.19 | 118.19 | 118.19 | 0 |
| 1732054800 | 118.19 | -0.67 | -0.56 | 118.5 | 118.6184 | 118.19 | 4222 |
| 1731968640 | 118.856 | 2.51 | 2.15 | 117.25 | 119.3388 | 117.25 | 911 |
| 1731709260 | 116.35 | -3.92 | -3.26 | 118 | 118 | 116.35 | 1394 |
| 1731622800 | 120.2738 | -2.71 | -2.20 | 124.94 | 124.94 | 120.2738 | 1268 |
| 1731536760 | 122.98 | 0.18 | 0.15 | 124.3 | 124.3 | 122.98 | 458 |
| 1731450480 | 122.8 | 0.4 | 0.33 | 122.8 | 122.8 | 122.8 | 186 |
| 1731363600 | 122.4 | 2.18 | 1.81 | 121.49 | 122.4 | 121.49 | 2154 |
| 1731104940 | 120.22 | 0 | 0.00 | 120.22 | 120.22 | 120.22 | 0 |
| 1731018540 | 120.22 | -2.77 | -2.25 | 121.52 | 122 | 120.22 | 5953 |
| 1730931600 | 122.9913 | 2.99 | 2.49 | 120 | 123.27 | 120 | 9602 |
| 1730845680 | 120 | 2.99 | 2.56 | 118.45 | 120 | 118.45 | 1449 |
| 1730759160 | 117.01 | -1.6 | -1.35 | 118.47 | 118.47 | 116.53 | 1808 |
| 1730496420 | 118.61 | 7.8 | 7.03 | 118.315 | 118.61 | 118.315 | 1863 |
| 1730409780 | 110.815 | -2.16 | -1.91 | 110.815 | 110.815 | 110.815 | 4443 |
| 1730323500 | 112.97 | 0.72 | 0.64 | 114.3493 | 114.3493 | 112.97 | 6036 |
| 1730237280 | 112.25 | -0.72 | -0.63 | 112.2 | 112.25 | 112.2 | 14087 |
| 1730150880 | 112.965 | -1.04 | -0.91 | 113.34 | 113.34 | 112.965 | 3857 |
| 1729891500 | 114 | 2.14 | 1.91 | 114.23 | 114.23 | 114 | 1332 |
| 1729805340 | 111.8625 | 0 | 0.00 | 111.8625 | 111.8625 | 111.8625 | 0 |
| 1729718940 | 111.8625 | -0.78 | -0.69 | 111.78 | 111.8625 | 111.48222 | 902 |
| 1729632000 | 112.64 | 0 | 0.00 | 112.64 | 112.64 | 112.64 | 0 |
| 1729545600 | 112.64 | -0.08 | -0.07 | 110.895 | 112.64 | 110.895 | 7876 |
| 1729286400 | 112.72 | -1.27 | -1.11 | 112.72 | 112.72 | 112.72 | 6341 |
| 1729200000 | 113.99 | -0.11 | -0.10 | 114.11 | 114.11 | 113.99 | 8092 |
| 1729113960 | 114.1 | 8.6 | 8.15 | 114.325 | 114.325 | 114.1 | 5099 |
| 1729027620 | 105.5 | 0 | 0.00 | 105.5 | 105.5 | 105.5 | 0 |
| 1728941220 | 105.5 | -9.62 | -8.35 | 104.16 | 105.5 | 104.16 | 17 |
| 1728681900 | 115.1157 | -1.85 | -1.59 | 115.1157 | 115.1157 | 115.1157 | 9196 |
| 1728595560 | 116.97 | -3.43 | -2.85 | 119.9013 | 119.9013 | 116.97 | 13325 |
| 1728508800 | 120.4 | 2.58 | 2.19 | 119.367 | 120.4 | 119.367 | 2817 |
| 1728422820 | 117.82 | 0 | 0.00 | 117.82 | 117.82 | 117.82 | 0 |
| 1728336420 | 117.82 | 0 | 0.00 | 117.82 | 117.82 | 117.82 | 0 |
| 1728077220 | 117.82 | 0.78 | 0.67 | 118.505 | 118.505 | 117.82 | 3629 |
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
