Klepierre SA (PK) Historical Data - KLPEF | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Klepierre SA (PK) (KLPEF)
Klepierre SA (PK) (KLPEF) Historical

Klepierre SA (PK) (KLPEF)

29.22

0.00

(0.00%)

Closed December 18 3:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.04	-0.136705399863	29.26	29.26	29.22	532	29.22	CS
4	-0.37	-1.25042244001	29.59	30.99	28.41	456	29.77382675	CS
12	-3.78	-11.4545454545	33	33	28.41	386	31.01699899	CS
26	2.605	9.78771369528	26.615	33	26.45	507	29.93486191	CS
52	2	7.34753857458	27.22	33	24.04	837	26.83214213	CS
156	7.39	33.8524965644	21.83	33	16.53	2075	23.8271394	CS
260	-7.5173	-20.4623094239	36.7373	37.94	5.55	2604	21.78857896	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734474540	29.22	0	0.00	29.22	29.22	29.22	0
1734388140	29.22	0.81	2.85	29.26	29.26	29.22	532
1734128400	28.41	0	0.00	28.41	28.41	28.41	0
1734042000	28.41	0	0.00	28.41	28.41	28.41	0
1733955600	28.41	0	0.00	28.41	28.41	28.41	0
1733869200	28.41	-2.58	-8.33	28.57	28.57	28.41	312
1733782800	30.99	0	0.00	30.99	30.99	30.99	0
1733523600	30.99	1.49	5.05	30.81	30.99	30.81	540
1733437380	29.5	0	0.00	29.5	29.5	29.5	0
1733350980	29.5	0	0.00	29.5	29.5	29.5	0
1733264580	29.5	0	0.00	29.5	29.5	29.5	0
1733178180	29.5	-0.49	-1.63	29.5	29.5	29.5	365
1732919340	29.99	0	0.00	29.99	29.99	29.99	0
1732746540	29.99	0.4	1.35	29.99	29.99	29.99	862
1732660140	29.59	-0.67	-2.20	29.59	29.59	29.59	125
1732573680	30.255	0	0.00	30.255	30.255	30.255	0
1732314480	30.255	0	0.00	30.255	30.255	30.255	0
1732228080	30.255	0	0.00	30.255	30.255	30.255	0
1732141680	30.255	0	0.00	30.255	30.255	30.255	0
1732055280	30.255	0	0.00	30.255	30.255	30.255	0
1731968880	30.255	0	0.00	30.255	30.255	30.255	0
1731709680	30.255	0	0.00	30.255	30.255	30.255	0
1731623280	30.255	0	0.00	30.255	30.255	30.255	0
1731536880	30.255	0	0.00	30.255	30.255	30.255	0
1731450480	30.255	-0.62	-1.99	30.255	30.255	30.255	104
1731363600	30.87	0	0.00	30.87	30.87	30.87	0
1731104400	30.87	0	0.00	30.87	30.87	30.87	0
1731018000	30.87	0	0.00	30.87	30.87	30.87	0
1730931600	30.87	-0.4	-1.29	30.87	30.87	30.87	824
1730845680	31.273	-0.95	-2.94	31.273	31.273	31.273	100
1730755560	32.22	0	0.00	32.22	32.22	32.22	0
1730496360	32.22	0	0.00	32.22	32.22	32.22	0
1730409960	32.22	0	0.00	32.22	32.22	32.22	0
1730323560	32.22	0	0.00	32.22	32.22	32.22	0
1730237160	32.22	0	0.00	32.22	32.22	32.22	0
1730150760	32.22	0	0.00	32.22	32.22	32.22	0
1729891560	32.22	0	0.00	32.22	32.22	32.22	0
1729805160	32.22	1.22	3.94	32.2	32.22	32.2	325
1729718700	31	0	0.00	31	31	31	0
1729632300	31	-1.68	-5.14	31	31	31	100
1729545960	32.68	0	0.00	32.68	32.68	32.68	0
1729286760	32.68	0	0.00	32.68	32.68	32.68	0
1729200360	32.68	0	0.00	32.68	32.68	32.68	0
1729113960	32.68	0.28	0.88	32.299999	32.68	32.299999	900
1729027500	32.395	0	0.00	32.395	32.395	32.395	0
1728941100	32.395	0	0.00	32.395	32.395	32.395	0
1728681900	32.395	0.34	1.04	32.395	32.395	32.395	303
1728595200	32.06	0	0.00	32.06	32.06	32.06	0
1728508800	32.06	0.5	1.58	32.06	32.06	32.06	298
1728422580	31.56	0.46	1.48	31.56	31.56	31.56	402
1728336000	31.1	-1.9	-5.76	31.1	31.1	31.1	500
1728077400	33	0	0.00	33	33	33	0
1727991000	33	0	0.00	33	33	33	0
1727904600	33	0	0.00	33	33	33	0
1727818200	33	0	0.00	33	33	33	0
1727731800	33	0	0.00	33	33	33	0
1727472600	33	0	0.00	33	33	33	0
1727386200	33	0	0.00	33	33	33	4
1727299200	33	0.64	1.98	33	33	33	350
1727212860	32.36	0	0.00	32.36	32.36	32.36	0
1727126460	32.36	0	0.00	32.36	32.36	32.36	0
1726867260	32.36	0	0.00	32.36	32.36	32.36	0
1726780860	32.36	0	0.00	32.36	32.36	32.36	0
1726694460	32.36	1.04	3.32	32.36	32.36	32.36	216

Intesa Sanpaolo

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