Premium
Kinaxis Inc (PK) (KXSCF)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.77 | -3.13617835455 | 120.21 | 120.21 | 115 | 11897 | 116.78652895 | CS |
| 4 | -5.28 | -4.33782451528 | 121.72 | 129.89 | 111.333 | 5825 | 118.2442727 | CS |
| 12 | -4.17 | -3.45742475748 | 120.61 | 133 | 103.258 | 4974 | 121.9754945 | CS |
| 26 | 5.6129 | 5.06455551034 | 110.8271 | 133 | 98.9624 | 5111 | 116.80360979 | CS |
| 52 | -3.32 | -2.77221108884 | 119.76 | 133 | 98.9624 | 5116 | 114.09383902 | CS |
| 156 | -9.67 | -7.66790896836 | 126.11 | 145 | 93.11313 | 2404 | 114.49007706 | CS |
| 260 | 28.09 | 31.7940011319 | 88.35 | 180.4 | 58.74 | 1895 | 116.50253629 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 116.44 | 0.9 | 0.78 | 116.315 | 116.44 | 116.315 | 15056 |
| 1739485320 | 115.5405 | -1.94 | -1.65 | 116.1 | 116.1 | 115 | 11564 |
| 1739398920 | 117.48 | -0.32 | -0.27 | 115.81 | 117.7565 | 115.81 | 7544 |
| 1739312940 | 117.8 | -0.71 | -0.60 | 117.22 | 117.8 | 117.22 | 7266 |
| 1739226000 | 118.5085 | 3.01 | 2.60 | 117.89 | 118.5085 | 117.89 | 14763 |
| 1738967160 | 115.5 | -4.69 | -3.90 | 120.21 | 120.21 | 115.5 | 18350 |
| 1738880400 | 120.19 | -0.13 | -0.11 | 121 | 121 | 120.19 | 1740 |
| 1738794000 | 120.317 | 0.34 | 0.28 | 120 | 121.10528 | 120 | 3735 |
| 1738708080 | 119.98 | 2.29 | 1.95 | 120 | 120 | 119.98 | 2745 |
| 1738621740 | 117.69 | 2.57 | 2.23 | 113.87 | 118.19 | 111.333 | 5702 |
| 1738362000 | 115.124 | -1.88 | -1.60 | 115.03 | 117.39 | 115.03 | 3661 |
| 1738276080 | 117 | -0.85 | -0.72 | 118.7904 | 118.7904 | 117 | 26 |
| 1738189740 | 117.845 | -5.39 | -4.37 | 121.11 | 121.11 | 116.14 | 7302 |
| 1738103280 | 123.23 | 1.97 | 1.62 | 118.8665 | 123.5 | 118.8665 | 260 |
| 1738016820 | 121.26 | -1.15 | -0.94 | 121.26 | 124.86 | 120.45576 | 7741 |
| 1737757440 | 122.405 | -0.76 | -0.62 | 129.88999 | 129.88999 | 122.2265 | 2433 |
| 1737671220 | 123.163 | 1.84 | 1.52 | 121 | 123.163 | 121 | 3436 |
| 1737584640 | 121.3185 | 0.85 | 0.70 | 121.34 | 121.34 | 121.3185 | 6944 |
| 1737498540 | 120.47 | -1.12 | -0.92 | 118.19 | 120.47 | 118.19 | 2628 |
| 1737152880 | 121.59 | 0.8 | 0.66 | 121.72 | 121.72 | 121.59 | 2838 |
| 1737066120 | 120.795 | 0 | 0.00 | 120.795 | 120.795 | 120.795 | 0 |
| 1736979720 | 120.795 | 2.6 | 2.20 | 120.64 | 120.795 | 120.64 | 1494 |
| 1736893200 | 118.196 | 0 | 0.00 | 118.196 | 118.196 | 118.196 | 0 |
| 1736806800 | 118.196 | 1.04 | 0.88 | 118.13 | 118.196 | 118.13 | 9977 |
| 1736547720 | 117.16 | 0.16 | 0.14 | 103.258 | 117.74 | 103.258 | 8078 |
| 1736375340 | 117 | -2.43 | -2.04 | 117.7903 | 117.7903 | 117 | 2076 |
| 1736288940 | 119.4325 | -0.73 | -0.61 | 119.4575 | 119.4575 | 119.4325 | 1012 |
| 1736202360 | 120.16396 | 0.15 | 0.13 | 120.17 | 120.17 | 120.16396 | 3599 |
| 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 |
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
