Premium
Kelly Services Inc (KELYB)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.61 | 11.8819188192 | 13.55 | 15.16 | 13.31 | 125 | 13.42576244 | CS |
| 4 | 2.16 | 16.6153846154 | 13 | 15.16 | 13 | 430 | 13.82353344 | CS |
| 12 | 1.16 | 8.28571428571 | 14 | 15.16 | 12 | 950 | 13.90939918 | CS |
| 26 | -6.58 | -30.2667893284 | 21.74 | 23.48 | 12 | 539 | 14.57272169 | CS |
| 52 | -10.67 | -41.3085559427 | 25.83 | 25.83 | 12 | 347 | 16.44878369 | CS |
| 156 | -4.43 | -22.6135783563 | 19.59 | 26.639 | 12 | 507 | 18.73044912 | CS |
| 260 | 0.66 | 4.55172413793 | 14.5 | 90.36 | 10.04 | 4307 | 29.12792392 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 144 |
| 1741390500 | 13.4 | -0.15 | -1.11 | 13.79 | 13.79 | 13.31 | 372 |
| 1741304100 | 13.55 | 0 | 0.00 | 13.31 | 13.55 | 13.31 | 15 |
| 1741217700 | 13.55 | 0 | 0.00 | 13.69 | 13.69 | 13.55 | 6 |
| 1741131300 | 13.55 | 0 | 0.00 | 13.55 | 13.55 | 13.55 | 86 |
| 1741044900 | 13.55 | 0 | 0.00 | 13.27 | 13.55 | 13.27 | 140 |
| 1740785700 | 13.55 | 0 | 0.00 | 13.27 | 13.55 | 13.27 | 18 |
| 1740699300 | 13.55 | -0.05 | -0.37 | 13.92 | 13.92 | 13.27 | 247 |
| 1740612900 | 13.6 | -0.78 | -5.42 | 14.15 | 14.15 | 13.6 | 564 |
| 1740526500 | 14.38 | 0.54 | 3.90 | 14.65 | 14.65 | 14.38 | 187 |
| 1740440100 | 13.84 | 0 | 0.00 | 14.1 | 14.1 | 13.84 | 213 |
| 1740180900 | 13.84 | 0 | 0.00 | 13.4 | 13.84 | 13.4 | 143 |
| 1740094500 | 13.84 | 0 | 0.00 | 13.99 | 13.99 | 13.84 | 122 |
| 1740008100 | 13.84 | 0.44 | 3.28 | 13.16 | 13.84 | 13.16 | 138 |
| 1739921700 | 13.4 | -1.42 | -9.58 | 13.35 | 13.4 | 13.35 | 633 |
| 1739576100 | 14.82 | 0.89 | 6.39 | 14.82 | 14.82 | 14.82 | 213 |
| 1739489700 | 13.93 | 0.13 | 0.94 | 14.25 | 15.15 | 13.91 | 3984 |
| 1739403300 | 13.8 | -0.2 | -1.43 | 13.8 | 13.8 | 13.8 | 831 |
| 1739316900 | 14 | 1.1 | 8.53 | 13 | 14 | 13 | 123 |
| 1739230500 | 12.9 | 0.03 | 0.23 | 13.02 | 13.59 | 12.9 | 307 |
| 1738971300 | 12.87 | -1.23 | -8.72 | 12.87 | 12.87 | 12.87 | 1247 |
| 1738884900 | 14.1 | 0.3 | 2.17 | 13.69 | 14.1 | 13.69 | 125 |
| 1738798500 | 13.8 | 0 | 0.00 | 13.58 | 13.8 | 13.58 | 182 |
| 1738712100 | 13.8 | 0 | 0.00 | 13.8 | 14.19 | 13.8 | 45 |
| 1738625700 | 13.8 | -0.4 | -2.82 | 13.8 | 14.2 | 13.8 | 2979 |
| 1738366500 | 14.2 | 0 | 0.00 | 13.91 | 14.2 | 13.91 | 458 |
| 1738280100 | 14.2 | 0.2 | 1.43 | 14.2 | 14.2 | 13.82 | 11314 |
| 1738193700 | 14 | -0.36 | -2.51 | 14 | 14 | 14 | 904 |
| 1738107300 | 14.36 | -0.14 | -0.97 | 14.41 | 14.41 | 14.36 | 1315 |
| 1738020900 | 14.5 | 0.3 | 2.11 | 14.59 | 14.59 | 14.2 | 406 |
| 1737761700 | 14.2 | 0.4 | 2.90 | 14.35 | 14.35 | 14.2 | 20 |
| 1737675300 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 0 |
| 1737588900 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 8 |
| 1737502500 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 131 |
| 1737156900 | 13.8 | 0 | 0.00 | 13.61 | 13.8 | 13.61 | 54 |
| 1737070500 | 13.8 | -0.42 | -2.95 | 14.39 | 14.39 | 13.5767 | 20683 |
| 1736984100 | 14.22 | 0 | 0.00 | 14.22 | 14.22 | 14.22 | 202 |
| 1736897700 | 14.22 | 0 | 0.00 | 12.92 | 14.22 | 12.92 | 60 |
| 1736811300 | 14.22 | 0 | 0.00 | 12.92 | 14.22 | 12.92 | 45 |
| 1736552100 | 14.22 | 0 | 0.00 | 14.22 | 14.22 | 14.22 | 60 |
| 1736379300 | 14.22 | 0 | 0.00 | 14.22 | 14.22 | 14.22 | 140 |
| 1736292900 | 14.22 | -0.39 | -2.67 | 14.22 | 14.22 | 14.22 | 389 |
| 1736206500 | 14.61 | 1.02 | 7.50 | 14.72 | 14.72 | 14.61 | 726 |
| 1735947300 | 13.5901 | 0 | 0.00 | 13.5901 | 13.5901 | 13.5901 | 5 |
| 1735860900 | 13.5901 | -0.34 | -2.41 | 14.02 | 14.02 | 13.5901 | 224 |
| 1735688100 | 13.9261 | 0 | 0.00 | 13.9261 | 13.9261 | 13.9261 | 51 |
| 1735601700 | 13.9261 | 0.92 | 7.04 | 13.9261 | 13.9261 | 13.7 | 447 |
| 1735342500 | 13.01 | 0 | 0.00 | 13 | 13.01 | 13 | 157 |
| 1735256100 | 13.01 | 0 | 0.00 | 12 | 13.2 | 12 | 22 |
| 1735077840 | 13.01 | -0.99 | -7.07 | 13.7 | 13.7 | 13.01 | 22 |
| 1734996900 | 14 | 0 | 0.00 | 13.15 | 14 | 13.15 | 103 |
| 1734737700 | 14 | 0 | 0.00 | 13.44 | 14 | 13.44 | 18 |
| 1734651300 | 14 | 0 | 0.00 | 13 | 14 | 13 | 21 |
| 1734564900 | 14 | 0 | 0.00 | 14 | 14 | 14 | 59 |
| 1734478500 | 14 | 0 | 0.00 | 14 | 14 | 14 | 204 |
| 1734392100 | 14 | -0.72 | -4.89 | 14 | 14 | 14 | 164 |
| 1734132900 | 14.72 | 0 | 0.00 | 13.81 | 14.72 | 13.71 | 8 |
| 1734046500 | 14.72 | 0 | 0.00 | 13.95 | 14.72 | 13.95 | 28 |
| 1733960100 | 14.72 | 0 | 0.00 | 14.64 | 14.72 | 14.2 | 59 |
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
