Premium
Kelly Services Inc (KELYA)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.55 | 4.3341213554 | 12.69 | 13.59 | 12.66 | 293838 | 13.2173808 | CS |
| 4 | -0.06 | -0.451127819549 | 13.3 | 15.11 | 12.66 | 373379 | 13.57419421 | CS |
| 12 | -0.46 | -3.35766423358 | 13.7 | 15.11 | 12.66 | 609584 | 13.40152808 | CS |
| 26 | -7.18 | -35.1616062684 | 20.42 | 22.44 | 12.66 | 440687 | 14.75562914 | CS |
| 52 | -11.43 | -46.3315768139 | 24.67 | 25.16 | 12.66 | 335184 | 17.47289209 | CS |
| 156 | -6.34 | -32.379979571 | 19.58 | 25.27 | 12.66 | 234117 | 18.08173998 | CS |
| 260 | -1.46 | -9.93197278912 | 14.7 | 26.98 | 10.13 | 208596 | 18.30781306 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 13.24 | -0.05 | -0.38 | 13.245 | 13.35 | 13.06 | 272886 |
| 1741646100 | 13.29 | -0.11 | -0.82 | 13.385 | 13.59 | 13.2 | 308462 |
| 1741390500 | 13.4 | 0 | 0.00 | 13.235 | 13.58 | 13.235 | 353588 |
| 1741304100 | 13.4 | 0.41 | 3.16 | 12.83 | 13.41 | 12.81 | 268832 |
| 1741217700 | 12.99 | 0.05 | 0.39 | 12.92 | 13.25 | 12.92 | 264993 |
| 1741131300 | 12.94 | 0.07 | 0.54 | 12.69 | 13.07 | 12.66 | 273313 |
| 1741044900 | 12.87 | -0.6 | -4.45 | 13.515 | 13.575 | 12.84 | 282926 |
| 1740785700 | 13.47 | 0.06 | 0.45 | 13.33 | 13.515 | 13.26 | 482689 |
| 1740699300 | 13.41 | -0.15 | -1.11 | 13.51 | 13.6 | 13.325 | 309712 |
| 1740612900 | 13.56 | -0.19 | -1.38 | 13.685 | 13.93 | 13.48 | 338155 |
| 1740526500 | 13.75 | -0.14 | -1.01 | 13.895 | 14.15 | 13.75 | 284308 |
| 1740440100 | 13.89 | 0.02 | 0.14 | 13.925 | 14.32 | 13.76 | 468122 |
| 1740180900 | 13.87 | 0.18 | 1.31 | 13.85 | 13.9 | 13.4 | 410858 |
| 1740094500 | 13.69 | 0.13 | 0.96 | 13.6334 | 13.75 | 13.53 | 332105 |
| 1740008100 | 13.56 | 0.1 | 0.74 | 13.39 | 13.59 | 13.25 | 344590 |
| 1739921700 | 13.46 | -0.68 | -4.81 | 13.71 | 13.77 | 13.11 | 659409 |
| 1739576100 | 14.14 | -0.11 | -0.77 | 14.31 | 14.42 | 13.95 | 367391 |
| 1739489700 | 14.25 | 0.96 | 7.22 | 15.02 | 15.11 | 13.565 | 703754 |
| 1739403300 | 13.29 | -0.15 | -1.12 | 13.26 | 13.37 | 13.2 | 304457 |
| 1739316900 | 13.44 | 0 | 0.00 | 13.3 | 13.55 | 13.28 | 336540 |
| 1739230500 | 13.44 | 0.31 | 2.36 | 13.19 | 13.45 | 13.19 | 272862 |
| 1738971300 | 13.13 | -0.29 | -2.16 | 13.32 | 13.345 | 13 | 263913 |
| 1738884900 | 13.42 | -0.18 | -1.32 | 13.7 | 13.71 | 13.34 | 236508 |
| 1738798500 | 13.6 | -0.3 | -2.16 | 13.88 | 13.97 | 13.55 | 168235 |
| 1738712100 | 13.9 | 0.25 | 1.83 | 13.54 | 13.93 | 13.47 | 205034 |
| 1738625700 | 13.65 | -0.43 | -3.05 | 13.86 | 13.96 | 13.5 | 208066 |
| 1738366500 | 14.08 | -0.11 | -0.78 | 14.19 | 14.38 | 14.055 | 250131 |
| 1738280100 | 14.19 | -0.08 | -0.56 | 14.37 | 14.37 | 14.01 | 280221 |
| 1738193700 | 14.27 | 0.09 | 0.63 | 14.23 | 14.4 | 14.135 | 205564 |
| 1738107300 | 14.18 | -0.49 | -3.34 | 14.6 | 14.82 | 14.14 | 508319 |
| 1738020900 | 14.67 | 0.27 | 1.88 | 14.44 | 14.745 | 14.44 | 369149 |
| 1737761700 | 14.4 | 0.04 | 0.28 | 14.25 | 14.43 | 14.13 | 277180 |
| 1737675300 | 14.36 | 0 | 0.00 | 14.36 | 14.36 | 14.36 | 0 |
| 1737588900 | 14.36 | -0.12 | -0.83 | 14.43 | 14.615 | 14.36 | 232574 |
| 1737502500 | 14.48 | 0.42 | 2.99 | 14.19 | 14.51 | 14.15 | 307377 |
| 1737156900 | 14.06 | 0.19 | 1.37 | 14.02 | 14.09 | 13.94 | 193714 |
| 1737070500 | 13.87 | -0.32 | -2.26 | 14.09 | 14.115 | 13.87 | 294097 |
| 1736984100 | 14.19 | 0.21 | 1.50 | 14.23 | 14.35 | 14.1 | 219299 |
| 1736897700 | 13.98 | 0.14 | 1.01 | 13.89 | 14.02 | 13.710046 | 180903 |
| 1736811300 | 13.84 | 0.59 | 4.45 | 13.22 | 13.86 | 13.07 | 449481 |
| 1736552100 | 13.25 | -0.57 | -4.12 | 13.5 | 13.59 | 13.22 | 347403 |
| 1736379300 | 13.82 | -0.08 | -0.58 | 13.88 | 13.88 | 13.4583 | 340457 |
| 1736292900 | 13.9 | -0.28 | -1.97 | 14.41 | 14.44 | 13.79 | 464690 |
| 1736206500 | 14.18 | -0.07 | -0.49 | 14.395 | 14.83 | 14.175 | 527124 |
| 1735947300 | 14.25 | 0.31 | 2.19 | 13.98 | 14.3 | 13.81 | 358407 |
| 1735860900 | 13.945 | 0.01 | 0.04 | 14.1 | 14.21 | 13.8 | 503289 |
| 1735688100 | 13.94 | 0.29 | 2.12 | 13.74 | 13.99 | 13.62 | 452693 |
| 1735601700 | 13.65 | 0.47 | 3.57 | 13.24 | 13.79 | 13 | 590150 |
| 1735342500 | 13.18 | -0.07 | -0.53 | 13.12 | 13.35 | 13.01 | 598017 |
| 1735256100 | 13.25 | 0.24 | 1.84 | 12.97 | 13.31 | 12.93 | 568806 |
| 1735077840 | 13.01 | 0.17 | 1.32 | 12.8 | 13.03 | 12.74 | 450312 |
| 1734996900 | 12.84 | -0.18 | -1.38 | 13.22 | 13.22 | 12.76 | 1329215 |
| 1734737700 | 13.02 | 0 | 0.00 | 12.965 | 13.4275 | 12.96 | 10848672 |
| 1734651300 | 13.02 | -0.11 | -0.84 | 13.23 | 13.25 | 12.6801 | 1375579 |
| 1734564900 | 13.13 | -0.29 | -2.16 | 13.45 | 13.75 | 12.98 | 1000813 |
| 1734478500 | 13.42 | -0.25 | -1.83 | 13.7 | 13.95 | 13.25 | 945091 |
| 1734392100 | 13.67 | -0.16 | -1.16 | 13.63 | 13.75 | 13.44 | 1064312 |
| 1734132900 | 13.83 | -0.06 | -0.43 | 13.845 | 13.93 | 13.45 | 557542 |
| 1734046500 | 13.89 | -0.12 | -0.86 | 13.97 | 14.05 | 13.61 | 558744 |
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
