Keyware Technologies Sa Historical Data - KEYW | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
Keyware Technologies Sa (KEYW)
Keyware Technologies Sa (KEYW) Historical

Keyware Technologies Sa (KEYW)

0.755

0.015

(2.03%)

Closed July 27 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.045	-5.625	0.8	0.81	0.73	4157	0.80967763	DE
4	-0.01	-1.30718954248	0.765	0.815	0.73	2426	0.79461194	DE
12	-0.09	-10.650887574	0.845	0.85	0.715	2914	0.8048137	DE
26	-0.165	-17.9347826087	0.92	1.03	0.715	3996	0.87176027	DE
52	-0.195	-20.5263157895	0.95	1.09	0.715	4180	0.90046641	DE
156	-0.215	-22.1649484536	0.97	1.17	0.715	3488	0.9849966	DE
260	-0.245	-24.5	1	1.17	0.6	5319	0.89551266	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722011400	0.755	0.015	2.03	0.755	0.755	0.755	12
1721925000	0.74	0	0.00	0.74	0.74	0.74	0
1721838600	0.74	-0.07	-8.64	0.74	0.74	0.74	2
1721752200	0.81	0.01	1.25	0.81	0.81	0.73	12080
1721665800	0.8	-0.015	-1.84	0.8	0.8	0.8	388
1721406600	0.8149999	0	0.00	0.8149999	0.8149999	0.8149999	0
1721320200	0.8149999	0.0549999	7.24	0.77	0.8149999	0.77	5254
1721233800	0.76	-0.005	-0.65	0.775	0.775	0.76	3533
1721147400	0.765	0	0.00	0.765	0.765	0.765	0
1721061000	0.765	0	0.00	0.76	0.765	0.76	950
1720801800	0.765	0	0.00	0.765	0.765	0.765	200
1720715400	0.765	0.005	0.66	0.765	0.765	0.765	280
1720629000	0.76	0	0.00	0.76	0.76	0.76	0
1720542600	0.76	0	0.00	0.76	0.76	0.76	0
1720456200	0.76	0	0.00	0.76	0.76	0.76	0
1720197000	0.76	0	0.00	0.76	0.76	0.76	0
1720110600	0.76	-0.005	-0.65	0.76	0.765	0.76	2400
1720024200	0.765	0	0.00	0.765	0.765	0.765	500
1719937800	0.765	0	0.00	0.765	0.765	0.765	0
1719851400	0.765	0	0.00	0.765	0.765	0.765	0
1719592200	0.765	0	0.00	0.765	0.765	0.765	1097
1719505800	0.765	-0.025	-3.16	0.715	0.8	0.715	9887
1719419400	0.79	0	0.00	0.795	0.795	0.79	5671
1719333000	0.79	-0.005	-0.63	0.795	0.795	0.79	6862
1719246600	0.795	0.005	0.63	0.795	0.795	0.795	50
1718987400	0.79	-0.04	-4.82	0.795	0.795	0.79	1000
1718901000	0.83	0	0.00	0.83	0.83	0.83	5
1718814600	0.83	0.02	2.47	0.81	0.83	0.81	3361
1718728200	0.81	0	0.00	0.81	0.81	0.81	0
1718641800	0.81	0	0.00	0.81	0.81	0.81	5481
1718382600	0.81	0.02	2.53	0.79	0.81	0.79	7774
1718296200	0.79	-0.055	-6.51	0.85	0.85	0.79	2800
1718209800	0.845	0.055	6.96	0.845	0.845	0.845	550
1718123400	0.79	0	0.00	0.79	0.79	0.79	3
1718037000	0.79	-0.04	-4.82	0.79	0.79	0.79	10950
1717777800	0.83	0	0.00	0.83	0.83	0.83	0
1717691400	0.83	0	0.00	0.83	0.83	0.83	0
1717605000	0.83	0	0.00	0.83	0.83	0.83	0
1717518600	0.83	0	0.00	0.83	0.83	0.83	0
1717432200	0.83	0	0.00	0.83	0.83	0.83	2850
1717173000	0.83	0	0.00	0.83	0.83	0.83	0
1717086600	0.83	0	0.00	0.83	0.83	0.83	0
1717000200	0.83	0	0.00	0.83	0.83	0.8199999	6409
1716913800	0.83	0	0.00	0.83	0.83	0.83	0
1716827400	0.83	0	0.00	0.83	0.83	0.83	5500
1716568200	0.83	0	0.00	0.83	0.83	0.83	0
1716481800	0.83	-0.015	-1.78	0.83	0.83	0.83	1451
1716395400	0.845	0	0.00	0.845	0.845	0.845	0
1716309000	0.845	0	0.00	0.845	0.845	0.845	0
1716222600	0.845	0.015	1.81	0.845	0.845	0.845	5000
1715963400	0.83	0	0.00	0.83	0.83	0.83	100
1715877000	0.83	0	0.00	0.83	0.83	0.83	5000
1715790600	0.83	-0.02	-2.35	0.83	0.83	0.83	255
1715704200	0.85	0	0.00	0.85	0.85	0.85	0
1715617800	0.85	0.02	2.41	0.85	0.85	0.85	1
1715358600	0.83	0	0.00	0.83	0.83	0.83	3541
1715272200	0.83	0	0.00	0.83	0.83	0.83	1781
1715185800	0.83	0	0.00	0.83	0.83	0.83	2
1715099400	0.83	0	0.00	0.83	0.83	0.83	240
1715013000	0.83	0	0.00	0.83	0.83	0.83	22
1714753800	0.83	-0.005	-0.60	0.845	0.845	0.83	402
1714667400	0.835	0	0.00	0.835	0.835	0.835	1800
1714494600	0.835	0	0.00	0.835	0.835	0.835	0
1714408200	0.835	-0.015	-1.76	0.85	0.85	0.835	5801

Keyware Technologies

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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