Premium
UPM Kymmene Corp (PK) (UPMKF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.102 | 11.6537681268 | 26.618 | 29.72 | 26.618 | 1746 | 28.03404124 | CS |
| 4 | 1.73 | 6.18077884959 | 27.99 | 29.72 | 25.2 | 3523 | 27.22656407 | CS |
| 12 | -1.476 | -4.73137581741 | 31.196 | 32.432 | 25.2 | 3060 | 27.13704668 | CS |
| 26 | -3.752 | -11.2093690249 | 33.472 | 35.662 | 25.2 | 2172 | 28.09538486 | CS |
| 52 | -9.08 | -23.4020618557 | 38.8 | 39.032 | 25.2 | 1947 | 30.75101675 | CS |
| 156 | -8.03 | -21.2715231788 | 37.75 | 40.118 | 25.2 | 1593 | 32.53626318 | CS |
| 260 | -4.4178 | -12.9410799759 | 34.1378 | 42.59 | 22.35 | 1612 | 32.60749472 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736202360 | 27.6 | -1.55 | -5.31 | 29.4 | 29.4 | 27.6 | 3852 |
| 1735942980 | 29.148 | -0.06 | -0.21 | 29.16 | 29.16 | 29.148 | 540 |
| 1735856700 | 29.21 | 2.59 | 9.74 | 29.21 | 29.21 | 29.21 | 1829 |
| 1735683960 | 26.618 | -0.52 | -1.92 | 26.618 | 26.618 | 26.618 | 763 |
| 1735597740 | 27.14 | 0.28 | 1.03 | 28.91 | 28.91 | 27.14 | 1080 |
| 1735338000 | 26.864 | -0.99 | -3.55 | 26.834 | 29.036 | 26.834 | 6705 |
| 1735252020 | 27.852 | 2.65 | 10.52 | 25.902 | 27.852 | 25.902 | 1479 |
| 1735078200 | 25.2 | -2.8 | -10.00 | 28.48 | 28.48 | 25.2 | 5040 |
| 1734992400 | 28 | 2.08 | 8.02 | 26 | 28 | 26 | 980 |
| 1734733200 | 25.922 | -0.71 | -2.68 | 25.574 | 27 | 25.574 | 2375 |
| 1734646800 | 26.636 | -0.23 | -0.86 | 25.544 | 26.636 | 25.544 | 2599 |
| 1734560760 | 26.868 | 0 | 0.00 | 26.868 | 26.868 | 26.868 | 0 |
| 1734474360 | 26.868 | -1.65 | -5.79 | 26.868 | 29.3 | 26.868 | 5762 |
| 1734388140 | 28.518 | 1.6 | 5.94 | 26.366 | 28.518 | 26.366 | 1344 |
| 1734128940 | 26.92 | -0.52 | -1.89 | 28.48 | 28.48 | 26.92 | 7051 |
| 1734042480 | 27.438 | -0.42 | -1.51 | 29.2613 | 29.2613 | 27.438 | 1135 |
| 1733955900 | 27.86 | -0.13 | -0.46 | 27.86 | 28.9 | 27.24 | 7185 |
| 1733869200 | 27.988 | -0.05 | -0.19 | 27.99 | 27.99 | 27.988 | 10178 |
| 1733782800 | 28.04 | 0.53 | 1.91 | 29.81 | 29.81 | 28.04 | 1983 |
| 1733523600 | 27.514 | 0.22 | 0.80 | 27.44 | 28.41 | 27.44 | 1780 |
| 1733437500 | 27.296 | 0.33 | 1.22 | 27.296 | 27.296 | 27.296 | 1908 |
| 1733350980 | 26.966 | 0.18 | 0.66 | 28.542 | 28.542 | 26.934 | 7219 |
| 1733264700 | 26.79 | 1.01 | 3.93 | 26.79 | 26.79 | 26.79 | 815 |
| 1733178180 | 25.778 | -1.83 | -6.64 | 27.924 | 27.924 | 25.778 | 3101 |
| 1732918200 | 27.61 | 1.71 | 6.60 | 27.61 | 27.61 | 25.84 | 569 |
| 1732746540 | 25.8998 | -0.36 | -1.37 | 28.35 | 28.35 | 25.8998 | 698 |
| 1732660140 | 26.26 | -2.3 | -8.05 | 26.292 | 26.292 | 26.26 | 894 |
| 1732573560 | 28.558 | 2.06 | 7.77 | 28.558 | 28.558 | 28.558 | 493 |
| 1732314000 | 26.5 | 0.35 | 1.33 | 25.818 | 27.972 | 25.818 | 34970 |
| 1732227900 | 26.152 | 0.26 | 0.99 | 26.152 | 26.152 | 26.152 | 1414 |
| 1732141740 | 25.896 | -1.6 | -5.83 | 25.896 | 25.896 | 25.896 | 6782 |
| 1732054800 | 27.5 | -1.31 | -4.54 | 26.64 | 27.5 | 26.05 | 546 |
| 1731968640 | 28.808 | -0.04 | -0.12 | 27.032 | 28.808 | 27.032 | 600 |
| 1731709260 | 28.844 | 1.87 | 6.92 | 28.844 | 28.844 | 28.844 | 1181 |
| 1731622800 | 26.976 | -1.05 | -3.75 | 26.976 | 26.976 | 26.976 | 2241 |
| 1731536760 | 28.026 | 0.83 | 3.04 | 28.026 | 28.026 | 28.026 | 3669 |
| 1731450480 | 27.2 | 0.07 | 0.27 | 27.2 | 27.2 | 27.2 | 263 |
| 1731363600 | 27.126 | -1.47 | -5.15 | 27.126 | 27.126 | 27.126 | 1437 |
| 1731104400 | 28.6 | 1.59 | 5.89 | 28.6 | 28.6 | 28.6 | 153 |
| 1731018000 | 27.01 | 0 | 0.00 | 27.01 | 27.01 | 27.01 | 0 |
| 1730931600 | 27.01 | -2.01 | -6.92 | 27.75 | 27.75 | 27.01 | 844 |
| 1730845680 | 29.018 | 0.44 | 1.55 | 29.018 | 29.018 | 29.018 | 539 |
| 1730755620 | 28.574 | 0 | 0.00 | 28.574 | 28.574 | 28.574 | 0 |
| 1730496420 | 28.574 | -0.86 | -2.91 | 28.558 | 28.574 | 28.558 | 5695 |
| 1730409900 | 29.43 | 0 | 0.00 | 29.43 | 29.43 | 29.43 | 0 |
| 1730323500 | 29.43 | -1.89 | -6.05 | 29.43 | 29.43 | 29.43 | 292 |
| 1730237280 | 31.324 | -1.11 | -3.42 | 31.324 | 31.324 | 31.324 | 346 |
| 1730150880 | 32.432 | 2.12 | 7.00 | 32.299999 | 32.432 | 32.299999 | 474 |
| 1729891560 | 30.31 | 0 | 0.00 | 30.31 | 30.31 | 30.31 | 0 |
| 1729805160 | 30.31 | 0.47 | 1.58 | 30.31 | 30.31 | 30.31 | 1676 |
| 1729718400 | 29.84 | 0 | 0.00 | 29.84 | 29.84 | 29.84 | 0 |
| 1729632000 | 29.84 | 0 | 0.00 | 29.84 | 29.84 | 29.84 | 0 |
| 1729545600 | 29.84 | -1.36 | -4.35 | 31.76 | 31.76 | 29.84 | 356 |
| 1729286880 | 31.196 | 0 | 0.00 | 31.196 | 31.196 | 31.196 | 0 |
| 1729200480 | 31.196 | 0 | 0.00 | 31.196 | 31.196 | 31.196 | 0 |
| 1729114080 | 31.196 | 0 | 0.00 | 31.196 | 31.196 | 31.196 | 0 |
| 1729027680 | 31.196 | 0.11 | 0.34 | 31.196 | 31.196 | 31.196 | 993 |
| 1728941220 | 31.09 | -2.9 | -8.53 | 31.09 | 31.09 | 31.09 | 407 |
| 1728681900 | 33.99 | 0.28 | 0.83 | 33.99 | 33.99 | 33.99 | 359 |
| 1728595560 | 33.71 | 1.3 | 4.00 | 33.71 | 33.71 | 33.71 | 240 |
| 1728484200 | 32.414 | 0 | 0.00 | 32.414 | 32.414 | 32.414 | 0 |
| 1728397800 | 32.414 | 0 | 0.00 | 32.414 | 32.414 | 32.414 | 0 |
| 1728311400 | 32.414 | 0 | 0.00 | 32.414 | 32.414 | 32.414 | 0 |
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
