Premium
Kimberly Clark Corporation (KMB)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.3 | 7.1568627451 | 102 | 109.48 | 100.41 | 5221368 | 105.44669046 | CS |
| 4 | 9.05 | 9.02743142145 | 100.25 | 109.48 | 93.32 | 5059589 | 100.66806005 | CS |
| 12 | 13.17 | 13.700197649 | 96.13 | 109.48 | 92.42 | 4681625 | 98.58127976 | CS |
| 26 | 8.13 | 8.03597904517 | 101.17 | 111.82 | 92.42 | 5081866 | 100.47638292 | CS |
| 52 | -18.79 | -14.669373097 | 128.09 | 137.46 | 92.42 | 4427929 | 106.16633985 | CS |
| 156 | -28.13 | -20.4686021975 | 137.43 | 150.45 | 92.42 | 2843345 | 118.65584269 | CS |
| 260 | -23.53 | -17.7143717534 | 132.83 | 150.45 | 92.42 | 2400989 | 122.66633549 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426900 | 108.1 | 1.37 | 1.28 | 106.575 | 109.13 | 106.575 | 4948145 |
| 1782340500 | 106.73 | 2.78 | 2.67 | 104.78 | 107.7 | 104.44 | 8326537 |
| 1782254100 | 103.95 | 3.45 | 3.43 | 101.92 | 104.2 | 101.255 | 4009779 |
| 1782167700 | 100.5 | -2.06 | -2.01 | 102 | 103.18 | 100.41 | 3601011 |
| 1781822100 | 102.56 | 1.09 | 1.07 | 102.19 | 103.215 | 101.64 | 8880022 |
| 1781735700 | 101.47 | -2.81 | -2.69 | 104.12 | 105.01 | 101.2 | 4037824 |
| 1781649300 | 104.28 | 1.14 | 1.11 | 103.77 | 104.94 | 103.48 | 3040142 |
| 1781562900 | 103.14 | 0.85 | 0.83 | 102.475 | 104.07 | 102.205 | 4457215 |
| 1781303700 | 102.29 | 0.75 | 0.74 | 102 | 103.22 | 101.1 | 3490154 |
| 1781217300 | 101.54 | -0.04 | -0.04 | 101.555 | 102.6025 | 101.24 | 3261374 |
| 1781130900 | 101.58 | 1.06 | 1.05 | 101.05 | 102.08 | 100.22 | 3393887 |
| 1781044500 | 100.52 | 2.77 | 2.83 | 98.41 | 100.6 | 97.25 | 3724850 |
| 1780958100 | 97.75 | -1.29 | -1.30 | 97.8 | 99.24 | 97.39 | 3817590 |
| 1780698900 | 99.04 | 4.57 | 4.84 | 94 | 99.62 | 93.95 | 6361110 |
| 1780612500 | 94.47 | -0.29 | -0.31 | 95.67 | 96.6 | 93.32 | 6077264 |
| 1780526100 | 94.76 | -2.73 | -2.80 | 97.36 | 97.92 | 94.45 | 6704735 |
| 1780439700 | 97.49 | -0.46 | -0.47 | 98.35 | 98.76 | 96.36 | 4637297 |
| 1780353300 | 97.95 | 0.35 | 0.36 | 97.59 | 98.5199 | 97.17 | 4637080 |
| 1780094100 | 97.6 | -2.54 | -2.54 | 100.25 | 100.54 | 97.14 | 8726176 |
| 1780007700 | 100.14 | -0.04 | -0.04 | 100.19 | 100.8 | 99.48 | 3232457 |
| 1779921300 | 100.18 | 1.41 | 1.43 | 99.58 | 101.96 | 99.58 | 5013225 |
| 1779834900 | 98.77 | -0.37 | -0.37 | 99.19 | 99.8 | 98.71 | 3851566 |
| 1779489300 | 99.14 | 0.41 | 0.42 | 98.9 | 99.79 | 98.8 | 2263771 |
| 1779402900 | 98.73 | 1.18 | 1.21 | 97.12 | 99.0499 | 95.78 | 3392322 |
| 1779316500 | 97.55 | 1.08 | 1.12 | 96.27 | 97.81 | 95.7 | 3073007 |
| 1779230100 | 96.47 | -0.07 | -0.07 | 96.79 | 97.92 | 95.5 | 4769468 |
| 1779143700 | 96.54 | 0.63 | 0.66 | 96 | 97.97 | 95.9 | 4678076 |
| 1778884500 | 95.91 | -0.76 | -0.79 | 97.62 | 98 | 95.5 | 4841577 |
| 1778798100 | 96.67 | -0.37 | -0.38 | 97.65 | 97.85 | 96.33 | 3365875 |
| 1778711700 | 97.04 | -0.3 | -0.31 | 97.15 | 98.21 | 96.405 | 4318475 |
| 1778625300 | 97.34 | 1.59 | 1.66 | 96.25 | 97.765 | 95.32 | 5348710 |
| 1778538900 | 95.75 | -2.56 | -2.60 | 98.27 | 98.38 | 95.3 | 5191475 |
| 1778279700 | 98.31 | -1.25 | -1.26 | 99.81 | 100.1 | 98.21 | 3181787 |
| 1778193300 | 99.56 | 0.37 | 0.37 | 99.31 | 100.485 | 97.95 | 4619359 |
| 1778106900 | 99.19 | 1.99 | 2.05 | 97.99 | 99.78 | 97.57 | 3873432 |
| 1778020500 | 97.2 | 1.55 | 1.62 | 95.65 | 97.68 | 94.6657 | 4261008 |
| 1777934100 | 95.65 | -2.02 | -2.07 | 96.99 | 97.085 | 95.21 | 4365441 |
| 1777674900 | 97.67 | -0.76 | -0.77 | 99.04 | 99.16 | 96.86 | 4570339 |
| 1777588500 | 98.43 | 2.33 | 2.42 | 96.375 | 98.76 | 96.33 | 5902399 |
| 1777502100 | 96.1 | -2.34 | -2.38 | 98.36 | 98.72 | 94.95 | 5381765 |
| 1777415700 | 98.44 | 0.19 | 0.19 | 99.49 | 100.44 | 97.5 | 6637148 |
| 1777329300 | 98.25 | 0.4 | 0.41 | 97.65 | 99.15 | 97.4 | 7022697 |
| 1777070100 | 97.85 | -0.08 | -0.08 | 98.59 | 99.21 | 97.445 | 3387600 |
| 1776983700 | 97.93 | 1.18 | 1.22 | 96.49 | 98.05 | 96.45 | 3292487 |
| 1776897300 | 96.75 | 0.15 | 0.16 | 96.6 | 97.5474 | 96.01 | 3876127 |
| 1776810900 | 96.6 | -1.94 | -1.97 | 98.37 | 98.54 | 96.17 | 4557389 |
| 1776724500 | 98.54 | -0.3 | -0.30 | 98.61 | 99.39 | 98.1 | 3699661 |
| 1776465300 | 98.84 | 0.87 | 0.89 | 98.04 | 100.03 | 97.85 | 4075500 |
| 1776378900 | 97.97 | 1.16 | 1.20 | 96.49 | 98.39 | 96.49 | 4049575 |
| 1776292500 | 96.81 | -0.35 | -0.36 | 97.1 | 97.5 | 95.87 | 3002693 |
| 1776206100 | 97.16 | 0.56 | 0.58 | 95.91 | 97.74 | 95.61 | 3576750 |
| 1776119700 | 96.6 | -0.68 | -0.70 | 96.61 | 97.2 | 95.45 | 4794168 |
| 1775860500 | 97.28 | -0.68 | -0.69 | 97.96 | 98.6667 | 96.96 | 3195102 |
| 1775774100 | 97.96 | 0.96 | 0.99 | 96.18 | 98.81 | 95.71 | 7132241 |
| 1775687700 | 97 | 3.95 | 4.25 | 94.97 | 97.075 | 94.715 | 7207287 |
| 1775601300 | 93.05 | -3.94 | -4.06 | 96.91 | 96.91 | 92.42 | 7819651 |
| 1775514900 | 96.99 | 0.86 | 0.89 | 96.13 | 97.21 | 95.55 | 3898820 |
| 1775169300 | 96.13 | -1.44 | -1.48 | 97.17 | 97.4 | 95.68 | 4644585 |
| 1775082900 | 97.57 | 1.1 | 1.14 | 96.24 | 98.02 | 95.905 | 4266927 |
| 1774996500 | 96.47 | 0.12 | 0.12 | 96.38 | 96.64 | 94.54 | 4885970 |
| 1774910100 | 96.35 | -2.31 | -2.34 | 98.97 | 99.0999 | 96.1298 | 6364018 |
| 1774650900 | 98.66 | -0.19 | -0.19 | 98.85 | 99.72 | 98.41 | 3219719 |
| 1774564500 | 98.85 | -0.51 | -0.51 | 99.16 | 100.815 | 98.57 | 2980367 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
