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 | -8.04 | -5.83115752829 | 137.88 | 139.805 | 129.79 | 629976 | 135.74865415 | CS |
| 4 | -14.325 | -9.93653105816 | 144.165 | 146.11 | 129.79 | 610562 | 139.42880046 | CS |
| 12 | -12.09 | -8.51828366096 | 141.93 | 157.69 | 129.79 | 628721 | 143.56096478 | CS |
| 26 | 19.14 | 17.2899728997 | 110.7 | 157.69 | 110.53 | 711709 | 133.78705833 | CS |
| 52 | 14.36 | 12.435053689 | 115.48 | 157.69 | 79.515 | 781232 | 114.14203353 | CS |
| 156 | 53.15 | 69.3049941322 | 76.69 | 157.69 | 72.11 | 575001 | 107.88579787 | CS |
| 260 | 68.43 | 111.43136297 | 61.41 | 157.69 | 47.58 | 510242 | 93.63266291 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 129.84 | -1.13 | -0.86 | 131.11 | 132.66999 | 128.58 | 748190 |
| 1782945600 | 130.97 | -5 | -3.68 | 134.27 | 136.41 | 130.55 | 668770 |
| 1782859200 | 135.97 | -1.46 | -1.06 | 137.38 | 139.28 | 134.235 | 695457 |
| 1782772800 | 137.43 | 0.65 | 0.48 | 136.1 | 137.51 | 134.685 | 553284 |
| 1782513600 | 136.78 | -1.77 | -1.28 | 137.88 | 138.12 | 135.4 | 757442 |
| 1782427200 | 138.55 | 1.42 | 1.04 | 137.88 | 139.805 | 137.41999 | 474928 |
| 1782340800 | 137.13 | -1.1 | -0.80 | 137.63 | 138.63 | 135.61 | 559066 |
| 1782254400 | 138.22999 | -3.09 | -2.19 | 140.16 | 141.09 | 137.35499 | 454491 |
| 1782168000 | 141.32 | 0.68 | 0.48 | 140.1 | 143 | 139.97999 | 622207 |
| 1781822400 | 140.63999 | 0.42 | 0.30 | 139.5 | 140.82 | 138.55 | 1079598 |
| 1781736000 | 140.22 | -1.33 | -0.94 | 141.66 | 143.03 | 140.15 | 474061 |
| 1781649600 | 141.55 | -0.45 | -0.32 | 140.21 | 146.11 | 140.21 | 435512 |
| 1781563200 | 142 | -1.42 | -0.99 | 143.06 | 143.76 | 140.97999 | 454817 |
| 1781304000 | 143.41999 | 3.1 | 2.21 | 140.81 | 144.0725 | 140.81 | 437148 |
| 1781217600 | 140.32 | 0.76 | 0.54 | 140.56 | 141.535 | 137.93 | 1070469 |
| 1781131200 | 139.56 | -3.5 | -2.45 | 142.63 | 143.03 | 139.28 | 900359 |
| 1781044800 | 143.06 | 1.43 | 1.01 | 142.18 | 145.06 | 141.4 | 678937 |
| 1780958400 | 141.63 | 0.58 | 0.41 | 141.68 | 144.22999 | 140.68 | 346516 |
| 1780699200 | 141.05 | -1.68 | -1.18 | 142.86 | 143.69999 | 140.79 | 399283 |
| 1780612800 | 142.72999 | -2.07 | -1.43 | 144.165 | 145.72 | 141.57 | 538324 |
| 1780526400 | 144.8 | 1.42 | 0.99 | 143.33 | 145.6 | 143.33 | 473070 |
| 1780440000 | 143.38 | 1.15 | 0.81 | 143.05 | 145.34 | 142.38999 | 472145 |
| 1780353600 | 142.22999 | 1.64 | 1.17 | 140.37 | 143.32 | 140.35 | 447959 |
| 1780094400 | 140.59 | 0.13 | 0.09 | 140.22999 | 142.71 | 140.12 | 438335 |
| 1780008000 | 140.46 | -2.87 | -2.00 | 143.57 | 143.57 | 140.305 | 604419 |
| 1779921600 | 143.33 | -1.02 | -0.71 | 143.87 | 144.945 | 140.815 | 564423 |
| 1779835200 | 144.35 | 1.01 | 0.70 | 143.82 | 145.08 | 141.715 | 457491 |
| 1779489600 | 143.34 | -2.28 | -1.57 | 145.88 | 145.88 | 141.75 | 443004 |
| 1779403200 | 145.62 | -3.07 | -2.06 | 148.63999 | 149.22999 | 144.74 | 642695 |
| 1779316800 | 148.69 | 2.07 | 1.41 | 147.13 | 149.69999 | 147 | 668287 |
| 1779230400 | 146.62 | -0.03 | -0.02 | 146.24 | 147.905 | 143.69 | 621557 |
| 1779144000 | 146.65 | 0.95 | 0.65 | 144.16 | 147.78 | 144.16 | 493268 |
| 1778884800 | 145.69999 | -1.67 | -1.13 | 148.37 | 149.08 | 145.01 | 543584 |
| 1778798400 | 147.37 | 0.67 | 0.46 | 146.79 | 148.41999 | 145.86 | 692558 |
| 1778712000 | 146.69999 | 3.63 | 2.54 | 143.16 | 146.86 | 142.0101 | 768758 |
| 1778625600 | 143.07 | -3.02 | -2.07 | 146.4 | 146.715 | 140.5 | 499698 |
| 1778539200 | 146.09 | 3.85 | 2.71 | 142.69 | 147.55 | 141.58 | 853609 |
| 1778280000 | 142.24 | 0.02 | 0.01 | 142.81 | 143.57 | 141.66 | 459942 |
| 1778193600 | 142.22 | -0.33 | -0.23 | 141.88 | 143.905 | 140.13999 | 774508 |
| 1778107200 | 142.55 | -0.82 | -0.57 | 142.52 | 144.47999 | 141.44 | 626389 |
| 1778020800 | 143.37 | -1.11 | -0.77 | 144.85 | 145.9 | 142.52 | 500179 |
| 1777934400 | 144.47999 | -2.74 | -1.86 | 146.51 | 146.51 | 144.13999 | 664446 |
| 1777675200 | 147.22 | -3.32 | -2.21 | 150.15 | 150.15 | 145.22 | 834688 |
| 1777588800 | 150.54 | -2.05 | -1.34 | 157.69 | 157.69 | 146.3401 | 1050592 |
| 1777502400 | 152.59 | 1.65 | 1.09 | 151.59 | 155.025 | 150.15 | 1088611 |
| 1777416000 | 150.94 | -1.44 | -0.95 | 152.74 | 153.29499 | 150.82 | 687883 |
| 1777329600 | 152.38 | 1.78 | 1.18 | 151.07 | 153.02 | 150.32 | 561922 |
| 1777070400 | 150.6 | -0.25 | -0.17 | 151.43 | 152.02 | 149.76 | 798464 |
| 1776984000 | 150.85 | 2.57 | 1.73 | 149.29 | 152.36 | 148 | 575654 |
| 1776897600 | 148.28 | 4.57 | 3.18 | 144.88 | 148.29 | 143.75 | 771408 |
| 1776811200 | 143.71 | 0.85 | 0.59 | 147.47999 | 147.47999 | 141.75 | 489669 |
| 1776724800 | 142.86 | 0.77 | 0.54 | 141.59 | 143.82 | 140.33 | 498300 |
| 1776465600 | 142.09 | -1.39 | -0.97 | 143.19999 | 144.78 | 140.01 | 1292064 |
| 1776379200 | 143.47999 | 0.99 | 0.69 | 142.49 | 144.63999 | 142.49 | 532008 |
| 1776292800 | 142.49 | -0.14 | -0.10 | 142.6 | 144.01 | 141.76 | 852756 |
| 1776206400 | 142.63 | 0.73 | 0.51 | 141.72999 | 143.15 | 140.94999 | 534837 |
| 1776120000 | 141.9 | 1.52 | 1.08 | 140.31 | 141.94999 | 139.1 | 451175 |
| 1775860800 | 140.38 | -1.21 | -0.85 | 141.22999 | 141.415 | 139.84 | 454862 |
| 1775774400 | 141.59 | 0.9 | 0.64 | 141.93 | 143.29 | 141.10499 | 679916 |
| 1775688000 | 140.69 | 0.18 | 0.13 | 140.22999 | 142.3 | 138.01 | 1143867 |
| 1775601600 | 140.51 | 3.22 | 2.35 | 137.13999 | 141.41 | 136.305 | 733268 |
| 1775515200 | 137.29 | 1.37 | 1.01 | 135.16 | 137.44999 | 134 | 500261 |
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.
