ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
KME Group Spa

KME Group Spa (KME)

0.905
-0.02
(-2.16%)
Closed December 25 11:30AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.003-0.3303964757710.9080.9280.89182840.90340705DE
4-0.002-0.2205071664830.9070.930.8874072420.91495497DE
12-0.018-1.950162513540.9230.9440.8621520710.91482292DE
26-0.061-6.314699792960.9660.9690.8621006480.91621308DE
520.0030.3325942350330.9021.080.862704290.92447245DE
1560.5795178.0337941630.32551.2340.32552557120.86389867DE
2600.5795178.0337941630.32551.2340.32551501060.86389867DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

DateCloseChangeChange %OpenHighLowVolume
17349729000.915-0.01-1.080.8940.9280.89487319
17347137000.9250.0293.240.8930.9250.8934265
17346273000.896-0.019-2.080.9020.9120.89614582
17345409000.91500.000.9040.9150.904195
17344545000.9150.0111.220.9150.9150.91535
17343681000.904-0.01-1.090.9080.9270.89122345
17341089000.914-0.003-0.330.9140.9140.9142137
17340225000.9170.0262.920.9010.9170.90116068
17339361000.891-0.021-2.300.8930.9270.88723296
17338497000.91200.000.910.9120.9120000
17337633000.912-0.003-0.330.9020.9120.9021259
17335041000.9150.0030.330.9040.9150.9021377
17334177000.9120.011.110.9020.9120.9025333
17333313000.90200.000.9020.9020.902594
17332449000.902-0.026-2.800.9080.9150.9028021
17331585000.9280.0131.420.90.9280.957159
17328993000.915-0.005-0.540.9060.9150.90610012
17328129000.920.011.100.9050.930.90511552
17327265000.91-0.02-2.150.920.920.911246
17326401000.930.0151.640.930.930.922646
17325537000.91500.000.9070.9150.9077942718
17322945000.9150.0121.330.9120.9150.9124188
17322081000.903-0.017-1.850.8930.920.89336771
17321217000.920.0020.220.9010.920.90115065
17320353000.918-0.002-0.220.9080.920.89431449
17319489000.92-0.005-0.540.920.920.90813345
17316897000.925-0.002-0.220.920.9250.921964
17316033000.9270.0070.760.9260.9270.975719
17315169000.9200.000.9110.920.90518788
17314305000.920.0050.550.9120.920.9121428
17313441000.915-0.005-0.540.9390.9390.91538079
17310849000.92-0.019-2.020.9170.920.91727082
17309985000.9390.0010.110.9150.940.90251140
17309121000.938-0.001-0.110.90.9380.89846543
17308257000.9390.0090.970.9150.9390.897606
17307393000.930.0151.640.9020.930.88545602
17304801000.91500.000.9150.9150.9158533
17303937000.9150.0060.660.8830.9240.88366283
17303073000.9090.0050.550.8830.9090.8835397
17302209000.9040.0040.440.9010.9050.90111926
17301345000.9-0.009-0.990.90.90.91687
17298717000.909-0.006-0.660.9110.930.90924015
17297853000.9150.0050.550.930.940.90335388
17296989000.91-0.018-1.940.910.910.914999
17296125000.9280.0232.540.9010.9280.89125978
17295261000.9050.0040.440.90.9280.88647017
17292669000.901-0.009-0.990.9170.9190.90133977
17291805000.910.0080.890.8810.910.88116919
17290941000.902-0.007-0.770.8810.9070.87855232
17290077000.9090.0343.890.8760.9090.87433309
17289213000.875-0.002-0.230.9070.9070.8753674
17286621000.877-0.013-1.460.9090.9090.8771446
17285757000.89-0.012-1.330.8760.90.87621907
17284893000.9020.0040.450.8840.9020.8841465
17284029000.898-0.028-3.020.8990.8990.87828876
17283165000.9260.0455.110.90.9260.88618413
17280573000.881-0.017-1.890.8710.9220.87135321
17279709000.898-0.002-0.220.8920.90.86251596
17278845000.90.0030.330.910.910.95008
17277981000.897-0.02-2.180.9150.9440.89512357
17277117000.917-0.012-1.290.9230.9440.91513937
17274525000.929-0.038-3.930.930.9580.92230743
17273661000.9670.0222.330.9410.9680.94112342
17272797000.945-0.024-2.480.9450.9450.9451

Your Recent History

Delayed Upgrade Clock