Premium
Karsten Sa ex Cia Textil Karsten (CTKA3)
BOV
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 | 3.5 | 14.2915475704 | 24.49 | 27.99 | 24.49 | 200 | 26.245 | CS |
| 4 | 9.96 | 55.2412645591 | 18.03 | 27.99 | 18.03 | 200 | 22.689 | CS |
| 12 | 9.49 | 51.2972972973 | 18.5 | 27.99 | 18 | 467 | 21.18880952 | CS |
| 26 | 7.99 | 39.95 | 20 | 27.99 | 18 | 388 | 20.52032258 | CS |
| 52 | 14.98 | 115.142198309 | 13.01 | 27.99 | 13 | 278 | 19.5472 | CS |
| 156 | 3.99 | 16.625 | 24 | 27.99 | 13 | 272 | 19.29578313 | CS |
| 260 | 15.99 | 133.25 | 12 | 45.54 | 9.5 | 1735 | 22.89800361 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738704600 | 27.99 | 0 | 0.00 | 27.99 | 27.99 | 27.99 | 0 |
| 1738618200 | 27.99 | 3.49 | 14.24 | 27.99 | 27.99 | 27.99 | 200 |
| 1738358940 | 24.5 | 3.05 | 14.22 | 24.49 | 24.5 | 24.49 | 200 |
| 1738272540 | 21.45 | 0 | 0.00 | 21.45 | 21.45 | 21.45 | 0 |
| 1738186140 | 21.45 | 0 | 0.00 | 21.45 | 21.45 | 21.45 | 0 |
| 1738099740 | 21.45 | 0 | 0.00 | 21.45 | 21.45 | 21.45 | 0 |
| 1738013340 | 21.45 | 0 | 0.00 | 21.45 | 21.45 | 21.45 | 0 |
| 1737754140 | 21.45 | 0 | 0.00 | 21.45 | 21.45 | 21.45 | 0 |
| 1737667740 | 21.45 | 0 | 0.00 | 21.45 | 21.45 | 21.45 | 0 |
| 1737581340 | 21.45 | 0 | 0.00 | 21.45 | 21.45 | 21.45 | 0 |
| 1737494940 | 21.45 | 0 | 0.00 | 21.45 | 21.45 | 21.45 | 0 |
| 1737408540 | 21.45 | 0 | 0.00 | 21.45 | 21.45 | 21.45 | 0 |
| 1737149340 | 21.45 | 0 | 0.00 | 21.45 | 21.45 | 21.45 | 0 |
| 1737062940 | 21.45 | 0 | 0.00 | 21.45 | 21.45 | 21.45 | 0 |
| 1736976540 | 21.45 | 0 | 0.00 | 21.45 | 21.45 | 21.45 | 0 |
| 1736890140 | 21.45 | 0 | 0.00 | 21.45 | 21.45 | 21.45 | 0 |
| 1736803740 | 21.45 | -0.05 | -0.23 | 21.45 | 21.45 | 21.45 | 300 |
| 1736544540 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1736458140 | 21.5 | 3.47 | 19.25 | 21.5 | 21.5 | 21.5 | 100 |
| 1736371740 | 18.03 | -3.86 | -17.63 | 18.03 | 18.03 | 18.03 | 200 |
| 1736285400 | 21.89 | 0 | 0.00 | 21.89 | 21.89 | 21.89 | 0 |
| 1736199000 | 21.89 | 0 | 0.00 | 21.89 | 21.89 | 21.89 | 0 |
| 1735939800 | 21.89 | 0 | 0.00 | 21.89 | 21.89 | 21.89 | 0 |
| 1735853400 | 21.89 | 0 | 0.00 | 21.89 | 21.89 | 21.89 | 0 |
| 1735594200 | 21.89 | 0 | 0.00 | 21.89 | 21.89 | 21.89 | 0 |
| 1735335000 | 21.89 | 0 | 0.00 | 21.89 | 21.89 | 21.89 | 0 |
| 1735248600 | 21.89 | 0 | 0.00 | 21.89 | 21.89 | 21.89 | 0 |
| 1734989400 | 21.89 | 0 | 0.00 | 21.89 | 21.89 | 21.89 | 0 |
| 1734730200 | 21.89 | 0 | 0.00 | 21.89 | 21.89 | 21.89 | 0 |
| 1734643800 | 21.89 | 0 | 0.00 | 21.89 | 21.89 | 21.89 | 0 |
| 1734557400 | 21.89 | 0 | 0.00 | 21.89 | 21.89 | 21.89 | 0 |
| 1734471000 | 21.89 | 0 | 0.00 | 21.89 | 21.89 | 21.89 | 0 |
| 1734384600 | 21.89 | 0 | 0.00 | 21.89 | 21.89 | 21.89 | 0 |
| 1734125400 | 21.89 | 0 | 0.00 | 21.89 | 21.89 | 21.89 | 0 |
| 1734039000 | 21.89 | 0 | 0.00 | 21.89 | 21.89 | 21.89 | 0 |
| 1733952600 | 21.89 | 0 | 0.00 | 21.89 | 21.89 | 21.89 | 0 |
| 1733866200 | 21.89 | 0 | 0.00 | 21.89 | 21.89 | 21.89 | 0 |
| 1733779800 | 21.89 | 0 | 0.00 | 21.89 | 21.89 | 21.89 | 0 |
| 1733520600 | 21.89 | 0 | 0.00 | 21.89 | 21.89 | 21.89 | 0 |
| 1733434200 | 21.89 | 0 | 0.00 | 21.89 | 21.89 | 21.89 | 0 |
| 1733347800 | 21.89 | 0 | 0.00 | 21.89 | 21.89 | 21.89 | 0 |
| 1733261400 | 21.89 | 0 | 0.00 | 21.89 | 21.89 | 21.89 | 0 |
| 1733175000 | 21.89 | 0 | 0.00 | 21.89 | 21.89 | 21.89 | 0 |
| 1732915800 | 21.89 | 0 | 0.00 | 21.89 | 21.89 | 21.89 | 0 |
| 1732829400 | 21.89 | 0 | 0.00 | 21.89 | 21.89 | 21.89 | 0 |
| 1732743000 | 21.89 | 0 | 0.00 | 21.89 | 21.89 | 21.89 | 0 |
| 1732656600 | 21.89 | 0 | 0.00 | 21.89 | 21.89 | 21.89 | 0 |
| 1732570200 | 21.89 | 0 | 0.00 | 21.89 | 21.89 | 21.89 | 0 |
| 1732311000 | 21.89 | 0 | 0.00 | 21.89 | 21.89 | 21.89 | 0 |
| 1732224600 | 21.89 | 0 | 0.00 | 21.79 | 21.89 | 21.79 | 900 |
| 1732051740 | 21.89 | 0 | 0.00 | 21.89 | 21.89 | 21.89 | 0 |
| 1731965340 | 21.89 | 1.99 | 10.00 | 19.8 | 21.99 | 19.8 | 700 |
| 1731619800 | 19.9 | 1.4 | 7.57 | 18 | 19.9 | 18 | 1200 |
| 1731533400 | 18.5 | -1.4 | -7.04 | 18.5 | 18.5 | 18.5 | 400 |
| 1731416400 | 19.9 | 0 | 0.00 | 19.9 | 19.9 | 19.9 | 0 |
| 1731330000 | 19.9 | 0 | 0.00 | 19.9 | 19.9 | 19.9 | 0 |
| 1731070800 | 19.9 | 0 | 0.00 | 19.9 | 19.9 | 19.9 | 0 |
| 1730984400 | 19.9 | 0 | 0.00 | 19.9 | 19.9 | 19.9 | 0 |
| 1730898000 | 19.9 | 0 | 0.00 | 19.9 | 19.9 | 19.9 | 0 |
| 1730811600 | 19.9 | 0 | 0.00 | 19.9 | 19.9 | 19.9 | 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
