Kinepolis Group Historical Data - KIN | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
Kinepolis Group (KIN)
Kinepolis Group (KIN) Historical

Kinepolis Group (KIN)

38.00

1.55

(4.25%)

Closed January 21 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.3	0.79575596817	37.7	38	35.95	32630	36.6292833	DE
4	-0.6	-1.55440414508	38.6	40.35	35.95	17635	37.69337994	DE
12	-0.85	-2.1879021879	38.85	40.35	35.95	16617	38.01626172	DE
26	0	0	38	41.6	34.6	17597	38.61707392	DE
52	-1.95	-4.88110137672	39.95	44.6	33.5	18182	39.18975442	DE
156	-17.8	-31.8996415771	55.8	61.3	33.5	22072	44.12590965	DE
260	-18.6	-32.8621908127	56.6	62	18.76	37735	40.5794142	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737394200	36.45	0.05	0.14	36.45	36.55	36.2	10036
1737135000	36.4	-0.05	-0.14	36.5	36.8	36.35	10273
1737048600	36.45	-0.75	-2.02	37.45	37.5	36.4	50600
1736962200	37.2	1.2	3.33	36.25	37.4	35.95	59394
1736875800	36	-1.55	-4.13	37.7	37.85	35.95	32848
1736789400	37.55	-0.55	-1.44	37.85	37.9	37.3	19837
1736530200	38.1	-1	-2.56	39.2	39.35	38.05	9409
1736443800	39.1	-0.15	-0.38	39.15	39.45	39	5025
1736357400	39.25	0.1	0.26	39.1	39.25	38.55	10473
1736271000	39.15	-0.25	-0.63	39.5	39.7	39.15	8805
1736184600	39.4	-0.1	-0.25	39.6	39.85	39.3	12513
1735925400	39.5	-0.45	-1.13	40	40.35	39.5	9424
1735839000	39.95	0.55	1.40	39.55	40.15	39.3	16644
1735666200	39.4	0.55	1.42	38.6	39.4	38.6	11259
1735579800	38.85	-0.15	-0.38	38.95	39.4	38.75	17079
1735320600	39	-0.05	-0.13	39	39.05	38.6	8616
1735061400	39.05	0.25	0.64	38.6	39.35	38.6	7566
1734975000	38.8	0.1	0.26	38.75	38.8	38.55	7160
1734715800	38.7	-0.25	-0.64	38.9	39	38.3	9585
1734629400	38.95	0.55	1.43	37.75	38.95	37.75	17973
1734543000	38.4	0.85	2.26	37.6	38.6	37.45	12461
1734456600	37.55	-0.25	-0.66	37.55	38.25	37.55	13913
1734370200	37.8	0.1	0.27	37.6	38.05	37.3	12206
1734111000	37.7	0.1	0.27	37.5	38.2	37.5	26783
1734024600	37.6	-0.45	-1.18	38	38.15	37.5	11999
1733938200	38.05	0.7	1.87	37.1	38.25	37.1	11884
1733851800	37.35	-0.55	-1.45	37.7	37.75	37.25	10288
1733765400	37.9	-0.3	-0.79	38.15	38.5	37.85	19043
1733506200	38.2	0.1	0.26	38.2	38.35	38	17408
1733419800	38.1	0.15	0.40	37.95	38.15	37.75	7665
1733333400	37.95	0.3	0.80	37.5	38.15	37.5	10767
1733247000	37.65	0.55	1.48	37.25	38.35	37.2	16043
1733160600	37.1	0.3	0.82	36.5	37.2	36.05	41426
1732901400	36.8	-0.6	-1.60	37.25	37.25	36.5	49756
1732815000	37.4	-0.6	-1.58	37.65	38	36.8	22550
1732728600	38	-0.4	-1.04	38.35	38.35	37.65	10983
1732642200	38.4	-0.7	-1.79	38.35	39.3	38.15	8076
1732555800	39.1	0.9	2.36	38.2	39.1	38.15	16835
1732296600	38.2	0.7	1.87	37.5	38.3	37.35	4926
1732210200	37.5	-0.15	-0.40	37.7	37.85	37	9741
1732123800	37.65	-0.1	-0.26	37.9	38.15	37.55	6910
1732037400	37.75	-0.15	-0.40	37.95	38.3	37.15	12211
1731951000	37.9	-1	-2.57	38.8	39	37.9	12388
1731691800	38.9	0.05	0.13	38.7	39.25	38.7	5886
1731605400	38.85	0.4	1.04	38.6	39	38.4	12678
1731519000	38.45	-0.1	-0.26	38.5	39.1	38.05	14094
1731432600	38.55	-1.2	-3.02	39.75	39.75	38.55	5986
1731346200	39.75	0.15	0.38	39.5	39.95	39.5	6980
1731087000	39.6	0.4	1.02	39.2	39.6	38.8	11388
1731000600	39.2	0.55	1.42	38.5	39.5	38.5	12407
1730914200	38.65	-0.1	-0.26	39	39.25	38.65	9650
1730827800	38.75	-0.15	-0.39	38.9	38.95	38.55	10588
1730741400	38.9	-0.45	-1.14	39.2	39.6	38.9	11320
1730482200	39.35	0.7	1.81	38.8	39.55	38.55	15478
1730395800	38.65	0.15	0.39	38.25	38.7	38.2	19369
1730309400	38.5	-0.7	-1.79	38.9	39.15	38.25	69832
1730223000	39.2	0.25	0.64	38.85	39.8	38.75	38229
1730136600	38.95	0.2	0.52	39	39.15	38.6	19351
1729873800	38.75	0.75	1.97	38.5	39	37.9	22635
1729787400	38	-2.25	-5.59	39.5	39.6	37.75	63815
1729701000	40.25	0.45	1.13	39.9	40.4	39.9	16041
1729614600	39.8	0.7	1.79	39	40	39	15515
1729528200	39.1	-0.6	-1.51	39.7	39.9	39.05	11373

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions