Premium
Kyndryl Holdings Inc (KD)
NYSE
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 | 0.48 | 4.18118466899 | 11.48 | 12.84 | 11.48 | 4486544 | 12.20953725 | CS |
| 4 | 0.66 | 5.8407079646 | 11.3 | 12.84 | 10.36 | 4796250 | 11.45372656 | CS |
| 12 | -1.26 | -9.53101361573 | 13.22 | 14.935 | 10.36 | 4444601 | 12.34340378 | CS |
| 26 | -15.04 | -55.7037037037 | 27 | 27.74 | 10.1 | 4830407 | 13.24801822 | CS |
| 52 | -31.44 | -72.4423963134 | 43.4 | 44.2 | 10.1 | 3578518 | 18.83661627 | CS |
| 156 | -1.11 | -8.49273144606 | 13.07 | 44.2 | 10.1 | 2434351 | 22.77711733 | CS |
| 260 | -16.29 | -57.6637168142 | 28.25 | 44.2 | 7.93 | 2428383 | 19.58719283 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550400 | 11.97 | -0.42 | -3.39 | 12.2 | 12.23 | 11.875 | 2543802 |
| 1783464000 | 12.39 | 0.11 | 0.90 | 12.63 | 12.84 | 12.35 | 3508251 |
| 1783377600 | 12.28 | 0.03 | 0.24 | 11.88 | 12.485 | 11.8161 | 5009974 |
| 1783032000 | 12.25 | 0.25 | 2.08 | 12.06 | 12.54 | 12.06 | 3957526 |
| 1782945600 | 12 | 0.69 | 6.10 | 11.48 | 12.2799 | 11.48 | 5470424 |
| 1782859200 | 11.31 | 0.09 | 0.80 | 11.1 | 11.335 | 10.725 | 5163163 |
| 1782772800 | 11.22 | -0.1 | -0.88 | 11.57 | 11.79 | 11.2 | 5616538 |
| 1782513600 | 11.32 | 0.53 | 4.91 | 10.7 | 11.37 | 10.7 | 6579489 |
| 1782427200 | 10.79 | -0.31 | -2.79 | 11.02 | 11.075 | 10.685 | 3589501 |
| 1782340800 | 11.1 | -0.03 | -0.27 | 11.12 | 11.34 | 10.915 | 4096688 |
| 1782254400 | 11.13 | 0.51 | 4.80 | 10.69 | 11.26 | 10.639 | 5281007 |
| 1782168000 | 10.62 | -0.38 | -3.45 | 10.94 | 11.19 | 10.36 | 5006757 |
| 1781822400 | 11 | -0.45 | -3.93 | 11.19 | 11.29 | 10.88 | 8009732 |
| 1781736000 | 11.45 | -0.58 | -4.82 | 12.14 | 12.295 | 11.37 | 5619630 |
| 1781649600 | 12.03 | 0.46 | 3.98 | 11.58 | 12.47 | 11.58 | 4868219 |
| 1781563200 | 11.57 | -0.13 | -1.11 | 11.85 | 11.9 | 11.405 | 3860290 |
| 1781304000 | 11.7 | 0.42 | 3.72 | 11.3 | 11.7 | 11.11 | 3471186 |
| 1781217600 | 11.28 | 0.03 | 0.27 | 11.12 | 11.29 | 10.98 | 3465449 |
| 1781131200 | 11.25 | -0.28 | -2.43 | 11.3 | 11.73 | 11.16 | 3758676 |
| 1781044800 | 11.53 | -0.03 | -0.26 | 11.5 | 11.805 | 11.16 | 3825184 |
| 1780958400 | 11.56 | -0.06 | -0.52 | 11.715 | 11.86 | 11.48 | 2655650 |
| 1780699200 | 11.62 | -0.52 | -4.28 | 12.3 | 12.365 | 11.501 | 4138226 |
| 1780612800 | 12.14 | -0.14 | -1.14 | 12.51 | 12.635 | 12.115 | 3042806 |
| 1780526400 | 12.28 | -0.32 | -2.54 | 12.41 | 12.49 | 12 | 3767708 |
| 1780440000 | 12.6 | -0.29 | -2.25 | 12.57 | 12.82 | 12.41 | 3898074 |
| 1780353600 | 12.89 | 0.42 | 3.37 | 12.74 | 13.01 | 12.39 | 4682946 |
| 1780094400 | 12.47 | 0.69 | 5.86 | 11.87 | 12.59 | 11.73 | 7148327 |
| 1780008000 | 11.78 | 0.01 | 0.08 | 11.86 | 12.06 | 11.7584 | 2937495 |
| 1779921600 | 11.77 | -0.26 | -2.16 | 11.9 | 12.07 | 11.61 | 3677783 |
| 1779835200 | 12.03 | -0.26 | -2.12 | 12.17 | 12.345 | 12.02 | 4657443 |
| 1779489600 | 12.29 | 0.22 | 1.82 | 12.17 | 12.63 | 12.16 | 2627115 |
| 1779403200 | 12.07 | -0.06 | -0.49 | 11.68 | 12.07 | 11.48 | 3919047 |
| 1779316800 | 12.13 | 0.1 | 0.83 | 11.96 | 12.13 | 11.58 | 3288941 |
| 1779230400 | 12.03 | 0.32 | 2.73 | 11.88 | 12.185 | 11.76 | 3843320 |
| 1779144000 | 11.71 | 0.39 | 3.45 | 11.25 | 11.71 | 11.1348 | 4524401 |
| 1778884800 | 11.32 | 0.19 | 1.71 | 11.2 | 11.49 | 11.07 | 3713720 |
| 1778798400 | 11.13 | 0.08 | 0.72 | 11.09 | 11.35 | 11.075 | 3714643 |
| 1778712000 | 11.05 | -0.43 | -3.75 | 11.4 | 11.46 | 10.88 | 4518986 |
| 1778625600 | 11.48 | -0.32 | -2.71 | 11.87 | 12.035 | 11.41 | 4901609 |
| 1778539200 | 11.8 | -0.46 | -3.75 | 12.25 | 12.34 | 11.765 | 4414429 |
| 1778280000 | 12.26 | -0.38 | -3.01 | 12.655 | 12.655 | 12.11 | 5301617 |
| 1778193600 | 12.64 | -0.48 | -3.66 | 13.32 | 13.8 | 12.5007 | 7201056 |
| 1778107200 | 13.12 | -1.58 | -10.75 | 13.18 | 13.465 | 12.16 | 11602681 |
| 1778020800 | 14.7 | 0.31 | 2.15 | 14.47 | 14.775 | 14.3 | 4939594 |
| 1777934400 | 14.39 | 0.03 | 0.21 | 14.42 | 14.645 | 14.05 | 5278055 |
| 1777675200 | 14.36 | 0.54 | 3.91 | 14.13 | 14.49 | 14.13 | 4699529 |
| 1777588800 | 13.82 | -0.16 | -1.14 | 13.95 | 13.97 | 13.63 | 3561207 |
| 1777502400 | 13.98 | 0.52 | 3.86 | 13.39 | 14.06 | 13.3 | 3816548 |
| 1777416000 | 13.46 | -0.13 | -0.96 | 13.68 | 14.01 | 13.44 | 3632273 |
| 1777329600 | 13.59 | 0.02 | 0.15 | 13.56 | 13.83 | 13.445 | 3309060 |
| 1777070400 | 13.57 | 0.15 | 1.12 | 13.34 | 13.64 | 13.32 | 3810987 |
| 1776984000 | 13.42 | -0.86 | -6.02 | 13.99 | 13.99 | 13.135 | 4102640 |
| 1776897600 | 14.28 | -0.25 | -1.72 | 14.51 | 14.6453 | 14.15 | 3290815 |
| 1776811200 | 14.53 | -0.11 | -0.75 | 14.7 | 14.935 | 14.465 | 3932908 |
| 1776724800 | 14.64 | 0.24 | 1.67 | 14.27 | 14.67 | 14.17 | 3803099 |
| 1776465600 | 14.4 | 0.46 | 3.30 | 14.19 | 14.49 | 14.029 | 3274061 |
| 1776379200 | 13.94 | 0.12 | 0.87 | 14.08 | 14.1607 | 13.725 | 3164605 |
| 1776292800 | 13.82 | 0.66 | 5.02 | 13.22 | 14.0995 | 13.22 | 4391161 |
| 1776206400 | 13.16 | 0.09 | 0.69 | 13.16 | 13.36 | 12.9103 | 4172462 |
| 1776120000 | 13.07 | 0.84 | 6.87 | 12.24 | 13.1 | 12.23 | 4063895 |
| 1775860800 | 12.23 | -0.56 | -4.38 | 12.76 | 12.79 | 11.99 | 4780604 |
| 1775774400 | 12.79 | -0.2 | -1.54 | 12.89 | 13.02 | 12.66 | 2581195 |
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.
