Premium
Kirby Corporation (KEX)
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 | -9.22 | -7.40264953834 | 124.55 | 124.55 | 113.08 | 787856 | 116.93891438 | CS |
| 4 | -7.67 | -6.23577235772 | 123 | 126.75 | 113.08 | 456451 | 120.44122054 | CS |
| 12 | -1.24 | -1.06373852621 | 116.57 | 127.34 | 110.95 | 432646 | 120.08372441 | CS |
| 26 | 4.09 | 3.67673498741 | 111.24 | 130.9 | 102.735 | 480425 | 119.33241754 | CS |
| 52 | 37.34 | 47.8779330683 | 77.99 | 130.9 | 72.11 | 447684 | 104.51416602 | CS |
| 156 | 57.18 | 98.331900258 | 58.15 | 130.9 | 50.58 | 416237 | 81.26199517 | CS |
| 260 | 30.46 | 35.8901849888 | 84.87 | 130.9 | 32.76 | 455053 | 69.14357164 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730763600 | 115.33 | 1.05 | 0.92 | 113.68 | 115.55 | 113.3401 | 471009 |
| 1730500800 | 114.28 | -0.48 | -0.42 | 114.71 | 115.15 | 113.08 | 630737 |
| 1730414400 | 114.76 | -0.83 | -0.72 | 114.43 | 116.16 | 114.06 | 587389 |
| 1730328000 | 115.59 | -7.46 | -6.06 | 122.94 | 123.86 | 114.71 | 1345316 |
| 1730241600 | 123.05 | -1.73 | -1.39 | 124.55 | 124.55 | 122.74 | 904827 |
| 1730155200 | 124.78 | -0.72 | -0.57 | 126.59 | 126.75 | 124.6 | 567937 |
| 1729896000 | 125.5 | 1.76 | 1.42 | 124.37 | 126.72 | 123.95 | 493886 |
| 1729809600 | 123.74 | 1.91 | 1.57 | 122.42 | 124.13 | 122.29 | 416434 |
| 1729723200 | 121.83 | 0.05 | 0.04 | 120.9 | 122.1199 | 120.67 | 259794 |
| 1729636800 | 121.78 | -0.23 | -0.19 | 121.71 | 123.11 | 121.1 | 241934 |
| 1729550400 | 122.01 | -0.23 | -0.19 | 122.21 | 122.72 | 121.11 | 219517 |
| 1729291200 | 122.24 | -1.84 | -1.48 | 124.57 | 124.57 | 121.95 | 291592 |
| 1729204800 | 124.08 | 0.2 | 0.16 | 124.46 | 124.75 | 123.5624 | 218573 |
| 1729118400 | 123.88 | 2.58 | 2.13 | 122.5 | 124.45 | 121.32 | 515780 |
| 1729032000 | 121.3 | -2.45 | -1.98 | 122.93 | 123.48 | 121.25 | 536465 |
| 1728945600 | 123.75 | -1.27 | -1.02 | 125.02 | 125.15 | 122.83 | 223017 |
| 1728686400 | 125.02 | 3.81 | 3.14 | 121.57 | 125.06 | 121.26 | 378409 |
| 1728600000 | 121.21 | -0.33 | -0.27 | 121.19 | 121.88 | 119.54 | 278717 |
| 1728513600 | 121.54 | 1.17 | 0.97 | 119.69 | 121.81 | 118.92 | 197534 |
| 1728427200 | 120.37 | -2.46 | -2.00 | 123 | 123 | 120.05 | 350148 |
| 1728340800 | 122.83 | -0.4 | -0.32 | 122.69 | 124.5199 | 122.05 | 313809 |
| 1728081600 | 123.23 | 2.22 | 1.83 | 122.15 | 123.435 | 121.52 | 291169 |
| 1727995200 | 121.01 | -1.66 | -1.35 | 122.63 | 123.015 | 120.58 | 401049 |
| 1727908800 | 122.67 | 0.26 | 0.21 | 122.67 | 123.14 | 121.85 | 226425 |
| 1727822400 | 122.41 | -0.02 | -0.02 | 121.99 | 122.81 | 120.01 | 389110 |
| 1727736000 | 122.43 | -2.9 | -2.31 | 125.29 | 125.29 | 120.97 | 614459 |
| 1727476800 | 125.33 | 2.5 | 2.04 | 123.71 | 125.575 | 122.63 | 419585 |
| 1727390400 | 122.83 | -0.57 | -0.46 | 124.1 | 124.81 | 122.18 | 398276 |
| 1727304000 | 123.4 | -1.41 | -1.13 | 124.61 | 125.15 | 123 | 315292 |
| 1727217600 | 124.81 | 0.23 | 0.18 | 125.33 | 126.28 | 124.56 | 338925 |
| 1727131200 | 124.58 | 0.08 | 0.06 | 124 | 125.07 | 124 | 543584 |
| 1726872000 | 124.5 | -2.52 | -1.98 | 125.9 | 126.3369 | 123.92 | 1359157 |
| 1726785600 | 127.02 | 3.96 | 3.22 | 126.07 | 127.34 | 125.17 | 504321 |
| 1726699200 | 123.06 | 0.18 | 0.15 | 122.48 | 126.12 | 122.34 | 640133 |
| 1726612800 | 122.88 | 2.56 | 2.13 | 121.27 | 123.19 | 120.825 | 363307 |
| 1726526400 | 120.32 | 1.29 | 1.08 | 119.62 | 120.88 | 118.735 | 330403 |
| 1726267200 | 119.03 | 2.65 | 2.28 | 118.05 | 119.41 | 117.06 | 317921 |
| 1726180800 | 116.38 | 1.75 | 1.53 | 115.07 | 117.15 | 114.83 | 259959 |
| 1726094400 | 114.63 | 0.35 | 0.31 | 113.43 | 114.885 | 110.95 | 509007 |
| 1726008000 | 114.28 | -0.27 | -0.24 | 114.86 | 115.47 | 113.25 | 413064 |
| 1725921600 | 114.55 | 0.03 | 0.03 | 114.91 | 115.89 | 113.3 | 352508 |
| 1725662400 | 114.52 | -2.96 | -2.52 | 117.62 | 118.4 | 114.415 | 444405 |
| 1725576000 | 117.48 | 2.28 | 1.98 | 115.93 | 118.77 | 114.83 | 626822 |
| 1725489600 | 115.2 | -0.25 | -0.22 | 114.95 | 116.8 | 114.6901 | 453206 |
| 1725403200 | 115.45 | -4.47 | -3.73 | 118.82 | 119.055 | 114.425 | 575967 |
| 1725057600 | 119.92 | 1.18 | 0.99 | 118.87 | 120.28 | 117.765 | 334035 |
| 1724971200 | 118.74 | 0.93 | 0.79 | 118.96 | 119.9 | 118.13 | 322393 |
| 1724884800 | 117.81 | -0.31 | -0.26 | 117.82 | 118.31 | 117.09 | 252101 |
| 1724798400 | 118.12 | 0.85 | 0.72 | 117.22 | 118.4 | 116.4274 | 314994 |
| 1724712000 | 117.27 | -1.76 | -1.48 | 119.82 | 120 | 116.95 | 373243 |
| 1724452800 | 119.03 | 2.4 | 2.06 | 117.51 | 119.26 | 116.6401 | 258706 |
| 1724366400 | 116.63 | 0.82 | 0.71 | 116.26 | 117.16 | 114.5551 | 347307 |
| 1724280000 | 115.81 | -0.3 | -0.26 | 117.17 | 117.18 | 115.05 | 496187 |
| 1724193600 | 116.11 | -2.76 | -2.32 | 118.57 | 118.975 | 115.685 | 433364 |
| 1724107200 | 118.87 | -0.61 | -0.51 | 119.46 | 120 | 118.8134 | 327554 |
| 1723848000 | 119.48 | 1.18 | 1.00 | 118.34 | 119.5 | 118.06 | 401891 |
| 1723761600 | 118.3 | 2.06 | 1.77 | 118.55 | 119.21 | 116.51 | 466979 |
| 1723675200 | 116.24 | -0.61 | -0.52 | 117.5 | 117.5861 | 115.91 | 246174 |
| 1723588800 | 116.85 | 0.34 | 0.29 | 116.57 | 118.18 | 115.82 | 420296 |
| 1723502400 | 116.51 | -0.16 | -0.14 | 116.94 | 117.48 | 115.85 | 481209 |
| 1723243200 | 116.67 | 1.37 | 1.19 | 115.51 | 116.96 | 114.52 | 597994 |
| 1723156800 | 115.3 | 3.88 | 3.48 | 113.3 | 115.69 | 111.26 | 499876 |
| 1723070400 | 111.42 | 0.66 | 0.60 | 113 | 114.01 | 111.36 | 574263 |
| 1722984000 | 110.76 | 3.19 | 2.97 | 107.42 | 112.39 | 106.65 | 647108 |
| 1722897600 | 107.57 | -2.41 | -2.19 | 105.32 | 110.59 | 102.735 | 857111 |
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
