Premium
Kepler Weber Sa (KEPL3T)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987800 | 8 | 0.64 | 8.70 | 7.97 | 8 | 7.97 | 123800 |
| 1741901400 | 7.36 | -0.06 | -0.81 | 7.57 | 7.58 | 7.35 | 103800 |
| 1741814940 | 7.42 | -0.26 | -3.39 | 7.57 | 7.58 | 7.41 | 5100 |
| 1741728540 | 7.68 | 0 | 0.00 | 7.68 | 7.68 | 7.68 | 0 |
| 1741642140 | 7.68 | -0.19 | -2.41 | 7.73 | 7.74 | 7.67 | 21800 |
| 1741382940 | 7.87 | 0 | 0.00 | 7.87 | 7.87 | 7.87 | 0 |
| 1741296540 | 7.87 | 0.17 | 2.21 | 7.86 | 8.31 | 7.52 | 75700 |
| 1741210140 | 7.7 | -0.65 | -7.78 | 8.15 | 8.46 | 7.69 | 8000 |
| 1740778200 | 8.35 | -0.14 | -1.65 | 8.52 | 8.68 | 7.94 | 6500 |
| 1740691740 | 8.49 | -1.26 | -12.92 | 8.86 | 9.06 | 8.44 | 26900 |
| 1740605400 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1740519000 | 9.75 | -0.08 | -0.81 | 9.74 | 9.75 | 9.74 | 50000 |
| 1740432600 | 9.83 | 0 | 0.00 | 9.83 | 9.83 | 9.83 | 0 |
| 1740173400 | 9.83 | -0.11 | -1.11 | 10.05 | 10.06 | 9.82 | 70100 |
| 1740087000 | 9.94 | -0.41 | -3.96 | 9.93 | 9.94 | 9.93 | 5000 |
| 1740000600 | 10.35 | 0 | 0.00 | 10.35 | 10.35 | 10.35 | 0 |
| 1739914200 | 10.35 | 0 | 0.00 | 10.35 | 10.35 | 10.35 | 0 |
| 1739827800 | 10.35 | 0.13 | 1.27 | 10.34 | 10.35 | 10.34 | 7000 |
| 1739568600 | 10.22 | 0 | 0.00 | 10.22 | 10.22 | 10.22 | 0 |
| 1739482200 | 10.22 | 0 | 0.00 | 10.22 | 10.22 | 10.22 | 0 |
| 1739395800 | 10.22 | 0 | 0.00 | 10.22 | 10.22 | 10.22 | 0 |
| 1739309400 | 10.22 | 0 | 0.00 | 10.22 | 10.22 | 10.22 | 0 |
| 1739223000 | 10.22 | 0 | 0.00 | 10.22 | 10.22 | 10.22 | 0 |
| 1738963800 | 10.22 | 0 | 0.00 | 10.22 | 10.22 | 10.22 | 0 |
| 1738877400 | 10.22 | 0 | 0.00 | 10.22 | 10.22 | 10.22 | 0 |
| 1738791000 | 10.22 | 0 | 0.00 | 10.22 | 10.22 | 10.22 | 0 |
| 1738704600 | 10.22 | -0.13 | -1.26 | 10.21 | 10.22 | 10.19 | 400 |
| 1738618200 | 10.35 | -1.23 | -10.62 | 10.35 | 10.36 | 10.34 | 200 |
| 1738359000 | 11.58 | 0 | 0.00 | 11.58 | 11.58 | 11.58 | 0 |
| 1738272600 | 11.58 | 0 | 0.00 | 11.58 | 11.58 | 11.58 | 0 |
| 1738186200 | 11.58 | 0 | 0.00 | 11.58 | 11.58 | 11.58 | 0 |
| 1738099800 | 11.58 | 0 | 0.00 | 11.58 | 11.58 | 11.58 | 0 |
| 1738013400 | 11.58 | 0 | 0.00 | 11.58 | 11.58 | 11.58 | 0 |
| 1737754200 | 11.58 | 1.77 | 18.04 | 11.57 | 11.58 | 11.57 | 1000 |
| 1737667740 | 9.81 | 0.09 | 0.93 | 9.74 | 9.81 | 9.71 | 16400 |
| 1737581400 | 9.72 | 0 | 0.00 | 9.72 | 9.72 | 9.72 | 0 |
| 1737495000 | 9.72 | 0.1 | 1.04 | 9.97 | 9.98 | 9.71 | 1100 |
| 1737408600 | 9.6199999 | 0.13 | 1.37 | 9.61 | 9.6199999 | 9.61 | 7000 |
| 1737149340 | 9.49 | 0 | 0.00 | 9.49 | 9.49 | 9.49 | 0 |
| 1737062940 | 9.49 | 0 | 0.00 | 9.49 | 9.49 | 9.49 | 0 |
| 1736976540 | 9.49 | 0 | 0.00 | 9.49 | 9.49 | 9.49 | 0 |
| 1736890140 | 9.49 | -0.13 | -1.35 | 9.42 | 9.49 | 9.42 | 200 |
| 1736803740 | 9.6199999 | -0.37 | -3.70 | 9.61 | 9.6199999 | 9.61 | 100 |
| 1736544540 | 9.99 | 0 | 0.00 | 9.99 | 9.99 | 9.99 | 0 |
| 1736458140 | 9.99 | 0.12 | 1.22 | 9.98 | 9.99 | 9.98 | 50000 |
| 1736371740 | 9.8699999 | 0.49 | 5.22 | 9.86 | 9.8699999 | 9.86 | 2400 |
| 1736285400 | 9.38 | 0 | 0.00 | 9.38 | 9.38 | 9.38 | 0 |
| 1736199000 | 9.38 | 0 | 0.00 | 9.38 | 9.38 | 9.38 | 0 |
| 1735939800 | 9.38 | 0 | 0.00 | 9.38 | 9.38 | 9.38 | 0 |
| 1735853400 | 9.38 | 0 | 0.00 | 9.38 | 9.38 | 9.38 | 0 |
| 1735594200 | 9.38 | -0.79 | -7.77 | 9.68 | 9.69 | 9.3699999 | 400 |
| 1735334940 | 10.17 | 0.56 | 5.83 | 10.16 | 10.17 | 10.16 | 500 |
| 1735248540 | 9.61 | 0.06 | 0.63 | 9.58 | 9.61 | 9.58 | 14300 |
| 1734989340 | 9.55 | -0.79 | -7.64 | 9.5399999 | 9.55 | 9.5399999 | 7000 |
| 1734699600 | 10.34 | 0 | 0.00 | 10.34 | 10.34 | 10.34 | 0 |
| 1734613200 | 10.34 | 0 | 0.00 | 10.34 | 10.34 | 10.34 | 0 |
| 1734526800 | 10.34 | 0 | 0.00 | 10.34 | 10.34 | 10.34 | 0 |
| 1734440400 | 10.34 | 0 | 0.00 | 10.34 | 10.34 | 10.34 | 0 |
| 1734354000 | 10.34 | 0 | 0.00 | 10.34 | 10.34 | 10.34 | 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
