Premium
KLX Energy Services Holdings Inc (KLXE)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6449 | -12.3781190019 | 5.21 | 5.2599 | 4.51 | 136545 | 4.81256833 | CS |
| 4 | -0.6249 | -12.0404624277 | 5.19 | 7.4 | 4.51 | 192486 | 5.88946155 | CS |
| 12 | -0.8649 | -15.9281767956 | 5.43 | 7.4 | 4.27 | 143326 | 5.53696261 | CS |
| 26 | -1.3849 | -23.2756302521 | 5.95 | 7.66 | 4.1858 | 133551 | 5.71786724 | CS |
| 52 | -4.5349 | -49.8340659341 | 9.1 | 9.8 | 4.18 | 164264 | 6.20029952 | CS |
| 156 | -0.4649 | -9.24254473161 | 5.03 | 18.6318 | 3.64 | 232781 | 8.77938314 | CS |
| 260 | 0.8451 | 22.7177419355 | 3.72 | 18.97 | 0.505 | 318432 | 5.74476575 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 4.54 | -0.13 | -2.78 | 4.6826 | 4.8 | 4.51 | 149152 |
| 1738884900 | 4.67 | -0.29 | -5.85 | 5.01 | 5.0199 | 4.61 | 181733 |
| 1738798500 | 4.96 | -0.05 | -1.00 | 5.03 | 5.17 | 4.91 | 103111 |
| 1738712100 | 5.01 | -0.05 | -0.99 | 5.0579 | 5.2599 | 5 | 167224 |
| 1738625700 | 5.0599999 | -0.23 | -4.35 | 5.17 | 5.255 | 5.0599999 | 65211 |
| 1738366500 | 5.29 | -0.16 | -2.94 | 5.43 | 5.61 | 5.155 | 174851 |
| 1738280100 | 5.45 | -0.22 | -3.88 | 5.68 | 5.8282999 | 5.38 | 103940 |
| 1738193700 | 5.67 | -0.21 | -3.57 | 5.9 | 5.93 | 5.46 | 243290 |
| 1738107300 | 5.88 | -0.03 | -0.51 | 5.97 | 6.16 | 5.6 | 158060 |
| 1738020900 | 5.91 | -0.09 | -1.50 | 5.8 | 6.12 | 5.73 | 246568 |
| 1737761700 | 6 | -1.04 | -14.77 | 6.63 | 6.76 | 5.99 | 287172 |
| 1737675300 | 7.04 | 0 | 0.00 | 7.04 | 7.04 | 7.04 | 0 |
| 1737588900 | 7.04 | 0.05 | 0.72 | 7.15 | 7.35 | 6.9 | 239264 |
| 1737502500 | 6.99 | 0.34 | 5.11 | 7.16 | 7.4 | 6.7 | 320901 |
| 1737156900 | 6.65 | -0.06 | -0.89 | 6.8 | 6.98 | 6.18 | 292906 |
| 1737070500 | 6.71 | 0.95 | 16.49 | 5.68 | 6.75 | 5.6718 | 229421 |
| 1736984100 | 5.76 | 0.13 | 2.31 | 5.65 | 5.79 | 5.36 | 160703 |
| 1736897700 | 5.63 | 0.39 | 7.44 | 5.33 | 5.69 | 5.04 | 246936 |
| 1736811300 | 5.24 | 0.03 | 0.58 | 5.19 | 5.3564999 | 5.14 | 79141 |
| 1736552100 | 5.21 | 0.1 | 1.96 | 5.25 | 5.32 | 5.0948 | 79370 |
| 1736379300 | 5.11 | -0.08 | -1.54 | 5.26 | 5.3 | 5.055 | 109665 |
| 1736292900 | 5.19 | 0.26 | 5.27 | 4.8755 | 5.24 | 4.8755 | 33535 |
| 1736206500 | 4.93 | -0.35 | -6.63 | 5.33 | 5.36 | 4.9 | 123656 |
| 1735947300 | 5.28 | -0.16 | -2.94 | 5.305 | 5.47 | 5.19 | 127700 |
| 1735860900 | 5.44 | 0.46 | 9.24 | 4.92 | 5.8099999 | 4.92 | 216170 |
| 1735688100 | 4.98 | -0.09 | -1.78 | 5.13 | 5.13 | 4.8177 | 112507 |
| 1735601700 | 5.07 | 0.43 | 9.27 | 4.6 | 5.29 | 4.5 | 240018 |
| 1735342500 | 4.64 | 0 | 0.00 | 4.6192 | 4.74 | 4.39 | 144446 |
| 1735256100 | 4.64 | 0.08 | 1.75 | 4.6 | 4.6415 | 4.4 | 99653 |
| 1735077840 | 4.5599999 | -0.06 | -1.30 | 4.63 | 4.72 | 4.44 | 68099 |
| 1734996900 | 4.62 | 0.15 | 3.36 | 4.49 | 4.72 | 4.4159 | 52376 |
| 1734737700 | 4.47 | 0.06 | 1.36 | 4.38 | 4.5742 | 4.33 | 108289 |
| 1734651300 | 4.41 | -0.22 | -4.75 | 4.8099999 | 4.86 | 4.37 | 99961 |
| 1734564900 | 4.63 | -0.08 | -1.70 | 4.749 | 5.2646 | 4.545 | 268557 |
| 1734478500 | 4.71 | 0.24 | 5.37 | 4.478 | 4.71 | 4.2699999 | 167071 |
| 1734392100 | 4.47 | -0.35 | -7.26 | 4.7529 | 4.95 | 4.35 | 193746 |
| 1734132900 | 4.82 | -0.1 | -2.03 | 5.01 | 5.029 | 4.65 | 95193 |
| 1734046500 | 4.92 | -0.23 | -4.47 | 5.17 | 5.2 | 4.82 | 68423 |
| 1733960100 | 5.15 | 0.01 | 0.19 | 5.17 | 5.34 | 5.1 | 117639 |
| 1733873700 | 5.14 | 0.12 | 2.39 | 5.19 | 5.19 | 4.9 | 76151 |
| 1733787300 | 5.0199999 | 0.06 | 1.31 | 4.97 | 5.2699999 | 4.95 | 70881 |
| 1733528100 | 4.955 | -0.05 | -0.90 | 5 | 5.09 | 4.84 | 105562 |
| 1733441700 | 5 | -0.44 | -8.09 | 5.4 | 5.4 | 4.98 | 137808 |
| 1733355300 | 5.44 | -0.21 | -3.72 | 5.57 | 5.68 | 5.39 | 137699 |
| 1733268900 | 5.65 | -0.26 | -4.32 | 5.89 | 6.18 | 5.6087999 | 118473 |
| 1733182500 | 5.905 | -0.13 | -2.07 | 6.14 | 6.14 | 5.85 | 84472 |
| 1732917840 | 6.03 | 0.01 | 0.17 | 6.16 | 6.2224 | 5.9446 | 14166 |
| 1732750500 | 6.0199999 | 0.01 | 0.17 | 5.955 | 6.23 | 5.955 | 104708 |
| 1732664100 | 6.01 | -0.48 | -7.40 | 6.425 | 6.44 | 5.97 | 86614 |
| 1732577700 | 6.49 | 0.17 | 2.69 | 6.38 | 6.66 | 6.37 | 129535 |
| 1732318500 | 6.32 | 0.2 | 3.27 | 6.17 | 6.57 | 6.1102999 | 110080 |
| 1732232100 | 6.12 | 0.14 | 2.34 | 6.15 | 6.15 | 5.875 | 125241 |
| 1732145700 | 5.98 | 0.19 | 3.28 | 5.75 | 6.025 | 5.75 | 86405 |
| 1732059300 | 5.79 | -0.47 | -7.51 | 6.14 | 6.3099999 | 5.75 | 129972 |
| 1731972900 | 6.26 | 0.82 | 15.07 | 5.43 | 6.3 | 5.36 | 179044 |
| 1731713700 | 5.44 | -0.22 | -3.89 | 5.62 | 5.87 | 5.38 | 114524 |
| 1731627300 | 5.66 | 0.06 | 1.07 | 5.69 | 5.695 | 5.47 | 56380 |
| 1731540900 | 5.6 | -0.39 | -6.51 | 6.07 | 6.07 | 5.5599999 | 92666 |
| 1731454500 | 5.99 | -0.26 | -4.16 | 6.2135 | 6.24 | 5.76 | 71413 |
| 1731368100 | 6.25 | 0.56 | 9.84 | 5.71 | 6.33 | 5.64 | 214166 |
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
