Premium
Kepler Weber Sa (KEPL3)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.03 | -20.5882352941 | 9.86 | 9.86 | 7.81 | 2269980 | 8.69799293 | CS |
| 4 | -2.5 | -24.2013552759 | 10.33 | 10.47 | 7.81 | 1142190 | 9.33183568 | CS |
| 12 | -1.98 | -20.1834862385 | 9.81 | 10.47 | 7.81 | 909227 | 9.45788344 | CS |
| 26 | -3.34 | -29.9015219338 | 11.17 | 11.71 | 7.81 | 953672 | 9.84024585 | CS |
| 52 | -2.32 | -22.8571428571 | 10.15 | 11.71 | 7.81 | 986796 | 10.03891555 | CS |
| 156 | 4.97174996 | 173.943842926 | 2.85825004 | 13.175 | 2.34073005 | 1050933 | 9.38817634 | CS |
| 260 | 6.22049998 | 386.486480441 | 1.60950002 | 13.175 | 1.16772002 | 708265 | 8.58909629 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 7.83 | -0.46 | -5.55 | 8.39 | 8.42 | 7.81 | 3733000 |
| 1740691740 | 8.2899999 | -1.04 | -11.15 | 9.15 | 9.18 | 8.2 | 7256300 |
| 1740605400 | 9.33 | 0.07 | 0.76 | 9.33 | 9.48 | 9.27 | 1025000 |
| 1740519000 | 9.26 | -0.27 | -2.83 | 9.55 | 9.66 | 9.26 | 1291500 |
| 1740432540 | 9.53 | -0.08 | -0.83 | 9.63 | 9.71 | 9.43 | 423100 |
| 1740173400 | 9.61 | -0.22 | -2.24 | 9.86 | 9.86 | 9.51 | 1354000 |
| 1740087000 | 9.83 | -0.13 | -1.31 | 9.99 | 10.09 | 9.8 | 662700 |
| 1740000540 | 9.96 | -0.01 | -0.10 | 9.95 | 9.98 | 9.84 | 613500 |
| 1739914140 | 9.97 | -0.26 | -2.54 | 10.2 | 10.23 | 9.88 | 689100 |
| 1739827800 | 10.23 | 0.28 | 2.81 | 9.9 | 10.33 | 9.89 | 1035300 |
| 1739568600 | 9.95 | 0.2 | 2.05 | 9.85 | 10.07 | 9.75 | 949100 |
| 1739482140 | 9.75 | 0.03 | 0.31 | 9.76 | 9.86 | 9.6 | 722700 |
| 1739395740 | 9.72 | -0.21 | -2.11 | 9.85 | 9.85 | 9.7 | 391500 |
| 1739309400 | 9.93 | 0.14 | 1.43 | 9.7899999 | 9.93 | 9.72 | 573300 |
| 1739222940 | 9.7899999 | -0.16 | -1.61 | 9.95 | 10.1 | 9.75 | 614500 |
| 1738963800 | 9.95 | -0.15 | -1.49 | 10.1 | 10.12 | 9.85 | 685200 |
| 1738877340 | 10.1 | 0.42 | 4.34 | 9.68 | 10.1 | 9.64 | 896200 |
| 1738790940 | 9.68 | -0.16 | -1.63 | 9.85 | 9.9 | 9.63 | 758400 |
| 1738704600 | 9.84 | -0.19 | -1.89 | 10.03 | 10.09 | 9.77 | 864100 |
| 1738618200 | 10.03 | -0.28 | -2.72 | 10.3 | 10.3 | 9.9 | 1304900 |
| 1738358940 | 10.31 | -0.02 | -0.19 | 10.33 | 10.47 | 10.1 | 733400 |
| 1738272540 | 10.33 | 0.16 | 1.57 | 10.17 | 10.41 | 10.04 | 829600 |
| 1738186200 | 10.17 | -0.08 | -0.78 | 10.25 | 10.37 | 10.17 | 937700 |
| 1738099740 | 10.25 | 0.04 | 0.39 | 10.21 | 10.29 | 10.09 | 592700 |
| 1738013340 | 10.21 | 0.26 | 2.61 | 9.92 | 10.3 | 9.88 | 875100 |
| 1737754200 | 9.95 | 0.26 | 2.68 | 9.64 | 10.02 | 9.64 | 891700 |
| 1737667740 | 9.69 | 0.08 | 0.83 | 9.61 | 9.71 | 9.53 | 512900 |
| 1737581400 | 9.61 | 0.08 | 0.84 | 9.58 | 9.61 | 9.46 | 1041300 |
| 1737495000 | 9.53 | 0.03 | 0.32 | 9.43 | 9.56 | 9.43 | 429900 |
| 1737408600 | 9.5 | 0.01 | 0.11 | 9.49 | 9.66 | 9.33 | 577000 |
| 1737149400 | 9.49 | 0.15 | 1.61 | 9.36 | 9.65 | 9.23 | 847600 |
| 1737062940 | 9.34 | -0.29 | -3.01 | 9.57 | 9.6 | 9.34 | 457500 |
| 1736976540 | 9.63 | 0.41 | 4.45 | 9.26 | 9.67 | 9.26 | 1022900 |
| 1736890140 | 9.22 | 0 | 0.00 | 9.21 | 9.3 | 9.1199999 | 602600 |
| 1736803740 | 9.22 | -0.2 | -2.12 | 9.49 | 9.56 | 9.19 | 860500 |
| 1736544540 | 9.42 | 0.01 | 0.11 | 9.41 | 9.43 | 9.28 | 775600 |
| 1736458140 | 9.41 | 0.27 | 2.95 | 9.22 | 9.46 | 9.15 | 685900 |
| 1736371740 | 9.14 | -0.14 | -1.51 | 9.27 | 9.27 | 9.1 | 530400 |
| 1736285400 | 9.28 | 0.09 | 0.98 | 9.2 | 9.34 | 9.19 | 844000 |
| 1736198940 | 9.19 | 0.08 | 0.88 | 9.11 | 9.21 | 9.09 | 1067200 |
| 1735939740 | 9.11 | -0.23 | -2.46 | 9.34 | 9.4 | 9.07 | 1241800 |
| 1735853400 | 9.34 | 0.03 | 0.32 | 9.34 | 9.41 | 9.06 | 1320700 |
| 1735594200 | 9.31 | -0.2 | -2.10 | 9.47 | 9.51 | 9.15 | 1172500 |
| 1735334940 | 9.51 | 0.01 | 0.11 | 9.53 | 9.55 | 9.41 | 753300 |
| 1735248540 | 9.5 | 0.05 | 0.53 | 9.6199999 | 9.6199999 | 9.36 | 435100 |
| 1734989340 | 9.45 | -0.18 | -1.87 | 9.61 | 9.6199999 | 9.41 | 548000 |
| 1734730200 | 9.63 | 0.22 | 2.34 | 9.46 | 9.69 | 9.41 | 666400 |
| 1734643800 | 9.41 | 0.12 | 1.29 | 9.31 | 9.46 | 9.27 | 567000 |
| 1734557400 | 9.2899999 | -0.16 | -1.69 | 9.45 | 9.45 | 9.15 | 990100 |
| 1734470940 | 9.45 | 0.08 | 0.85 | 9.49 | 9.49 | 9.2899999 | 772000 |
| 1734384540 | 9.3699999 | -0.18 | -1.88 | 9.55 | 9.63 | 9.3699999 | 849400 |
| 1734125340 | 9.55 | -0.11 | -1.14 | 9.7 | 9.73 | 9.55 | 591900 |
| 1734039000 | 9.66 | -0.45 | -4.45 | 10 | 10.12 | 9.59 | 1272400 |
| 1733952540 | 10.11 | 0.21 | 2.12 | 9.89 | 10.22 | 9.89 | 786800 |
| 1733866140 | 9.9 | 0.16 | 1.64 | 9.75 | 9.98 | 9.73 | 755100 |
| 1733779740 | 9.74 | -0.02 | -0.20 | 9.75 | 9.8699999 | 9.64 | 549500 |
| 1733520600 | 9.76 | 0.02 | 0.21 | 9.81 | 9.81 | 9.61 | 550900 |
| 1733434200 | 9.74 | -0.01 | -0.10 | 9.78 | 10 | 9.74 | 556200 |
| 1733347800 | 9.75 | -0.1 | -1.02 | 9.85 | 9.95 | 9.66 | 657400 |
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
