Premium
Kforce Inc (KFRC)
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 | 0.05 | 0.113999088007 | 43.86 | 46.61 | 42.64 | 128041 | 44.18424227 | CS |
| 4 | -5.24 | -10.6612410987 | 49.15 | 50.14 | 42.11 | 145890 | 45.92162648 | CS |
| 12 | -11.94 | -21.3786929275 | 55.85 | 56.64 | 42.11 | 145863 | 49.03156347 | CS |
| 26 | -11.46 | -20.6971284089 | 55.37 | 62.8 | 42.11 | 129115 | 53.2209153 | CS |
| 52 | -20.16 | -31.4655845169 | 64.07 | 71.48 | 42.11 | 122744 | 56.59022267 | CS |
| 156 | -20.16 | -31.4655845169 | 64.07 | 71.48 | 42.11 | 122744 | 56.59022267 | CS |
| 260 | -20.16 | -31.4655845169 | 64.07 | 71.48 | 42.11 | 122744 | 56.59022267 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 43.91 | -0.13 | -0.30 | 43.89 | 44.065 | 42.98 | 134247 |
| 1745534400 | 44.04 | -0.57 | -1.28 | 43.78 | 44.415 | 43.39 | 155768 |
| 1745448000 | 44.61 | 0.05 | 0.11 | 45.43 | 46.61 | 44.5201 | 113806 |
| 1745361600 | 44.56 | 1.11 | 2.55 | 43.42 | 44.63 | 42.87 | 137058 |
| 1745275200 | 43.45 | -0.84 | -1.90 | 43.86 | 43.86 | 42.64 | 105532 |
| 1744929600 | 44.29 | -0.44 | -0.98 | 44.45 | 44.605 | 43.25 | 138450 |
| 1744843200 | 44.73 | 0.16 | 0.36 | 44.22 | 45.08 | 44.06 | 152375 |
| 1744756800 | 44.57 | -1.74 | -3.76 | 45.86 | 46.235 | 44.36 | 138432 |
| 1744670400 | 46.31 | 0.74 | 1.62 | 45.99 | 46.505 | 45.4 | 130161 |
| 1744411200 | 45.57 | -0.23 | -0.50 | 45.84 | 46.06 | 43.6 | 221028 |
| 1744324800 | 45.8 | -0.3 | -0.65 | 45.1 | 46.1 | 44.56 | 151418 |
| 1744238400 | 46.1 | 2.45 | 5.61 | 43.11 | 46.49 | 42.11 | 240763 |
| 1744152000 | 43.65 | -1.4 | -3.11 | 45.84 | 46.1614 | 43.3 | 129520 |
| 1744065600 | 45.05 | -1.7 | -3.64 | 45.51 | 47.78 | 44.18 | 181888 |
| 1743806400 | 46.75 | -0.49 | -1.04 | 45.83 | 47.36 | 45.83 | 155393 |
| 1743720000 | 47.24 | -2.62 | -5.25 | 48.86 | 49.15 | 46.96 | 149250 |
| 1743633600 | 49.86 | 0.5 | 1.01 | 48.91 | 50.14 | 48.19 | 151632 |
| 1743547200 | 49.36 | 0.47 | 0.96 | 48.55 | 49.5 | 48.47 | 128659 |
| 1743460800 | 48.89 | -0.12 | -0.24 | 48.77 | 49.19 | 48.1 | 120517 |
| 1743201600 | 49.01 | -0.51 | -1.03 | 49.15 | 49.7544 | 48.48 | 70268 |
| 1743115200 | 49.52 | 0.65 | 1.33 | 49.3 | 50.075 | 48.38 | 125085 |
| 1743028800 | 48.87 | 0.31 | 0.64 | 48.62 | 49.51 | 48.175 | 91338 |
| 1742942400 | 48.56 | -0.47 | -0.96 | 49.01 | 49.03 | 48.17 | 120173 |
| 1742856000 | 49.03 | 0.61 | 1.26 | 48.77 | 49.25 | 48.47 | 136041 |
| 1742596800 | 48.42 | -0.79 | -1.61 | 48.61 | 48.765 | 47.6252 | 163994 |
| 1742510400 | 49.21 | -1.37 | -2.71 | 50.24 | 50.6 | 49.18 | 104963 |
| 1742424000 | 50.58 | -0.1 | -0.20 | 50.72 | 51.13 | 49.655 | 101478 |
| 1742337600 | 50.68 | 0.31 | 0.62 | 50.16 | 50.82 | 49.88 | 98190 |
| 1742251200 | 50.37 | -0.3 | -0.59 | 50.57 | 51.12 | 49.84 | 106677 |
| 1741992000 | 50.67 | 1.52 | 3.09 | 49.31 | 50.79 | 48.205 | 106833 |
| 1741905600 | 49.15 | -0.07 | -0.14 | 49.36 | 49.68 | 48.845 | 166972 |
| 1741819200 | 49.22 | -2.4 | -4.65 | 51.49 | 51.72 | 49.19 | 170004 |
| 1741732800 | 51.62 | 0.14 | 0.27 | 51.81 | 52.09 | 51.07 | 149053 |
| 1741646400 | 51.48 | 0.33 | 0.65 | 51.26 | 52.5 | 50.8 | 213720 |
| 1741390800 | 51.15 | 0.72 | 1.43 | 49.99 | 51.48 | 49.765 | 134586 |
| 1741304400 | 50.43 | 0.9 | 1.82 | 49.33 | 50.76 | 49.105 | 153925 |
| 1741218000 | 49.53 | 0.36 | 0.73 | 49.1 | 49.83 | 48.7575 | 199969 |
| 1741131600 | 49.17 | 0 | 0.00 | 48.9 | 49.98 | 48.56 | 206532 |
| 1741045200 | 49.17 | -0.95 | -1.90 | 49.92 | 50.44 | 48.94 | 146096 |
| 1740786000 | 50.12 | 0.13 | 0.26 | 50.12 | 50.52 | 49.475 | 149897 |
| 1740699600 | 49.99 | 0.46 | 0.93 | 49.27 | 50.08 | 49.03 | 103211 |
| 1740613200 | 49.53 | -0.48 | -0.96 | 50.35 | 50.36 | 49 | 144136 |
| 1740526800 | 50.01 | 1.09 | 2.23 | 49.28 | 50.7075 | 49.01 | 168226 |
| 1740440400 | 48.92 | 0.4 | 0.82 | 48.6 | 49.2 | 48.03 | 91568 |
| 1740181200 | 48.52 | -0.64 | -1.30 | 49.58 | 49.77 | 48.18 | 94403 |
| 1740094800 | 49.16 | -0.49 | -0.99 | 49.4 | 50 | 49.09 | 107937 |
| 1740008400 | 49.65 | 0.82 | 1.68 | 48.63 | 49.945 | 48.61 | 113156 |
| 1739922000 | 48.83 | -1.11 | -2.22 | 50.28 | 50.28 | 48.59 | 256826 |
| 1739576400 | 49.94 | -0.3 | -0.60 | 50.53 | 50.7 | 49.751 | 121977 |
| 1739490000 | 50.24 | 0.44 | 0.88 | 50.2 | 50.83 | 49.56 | 128839 |
| 1739403600 | 49.8 | -1.67 | -3.24 | 50.72 | 50.96 | 49.79 | 157636 |
| 1739317200 | 51.47 | 0.17 | 0.33 | 51 | 51.75 | 50.965 | 117480 |
| 1739230800 | 51.3 | -0.31 | -0.60 | 51.82 | 52.17 | 51.15 | 110336 |
| 1738971600 | 51.61 | -0.78 | -1.49 | 52.01 | 52.57 | 51.11 | 234007 |
| 1738885200 | 52.39 | -1.41 | -2.62 | 53.83 | 54.37 | 52.345 | 105351 |
| 1738798800 | 53.8 | -0.5 | -0.92 | 54.55 | 54.55 | 53.72 | 142302 |
| 1738712400 | 54.3 | 0.55 | 1.02 | 55.18 | 55.4 | 53.15 | 183309 |
| 1738626000 | 53.75 | -1.98 | -3.55 | 55 | 55.065 | 53.6242 | 316183 |
| 1738366800 | 55.73 | -0.26 | -0.46 | 55.85 | 56.64 | 55.1 | 145730 |
| 1738280400 | 55.99 | 0.06 | 0.11 | 56.02 | 56.23 | 55.55 | 161230 |
| 1738194000 | 55.93 | -0.37 | -0.66 | 56.09 | 56.73 | 55.685 | 60697 |
| 1738107600 | 56.3 | -0.63 | -1.11 | 56.48 | 57.3 | 55.96 | 81616 |
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
