Premium
Kforce Inc (KFRC)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.72 | 5.56237218814 | 48.9 | 52.5 | 48.56 | 181664 | 50.29886026 | CS |
| 4 | 0.62 | 1.21568627451 | 51 | 52.5 | 48.03 | 147879 | 49.85639025 | CS |
| 12 | -7.33 | -12.4342663274 | 58.95 | 59.397 | 48.03 | 119455 | 52.88512347 | CS |
| 26 | -11.31 | -17.9723502304 | 62.93 | 64.07 | 48.03 | 143812 | 56.39407536 | CS |
| 52 | -12.45 | -19.4318713907 | 64.07 | 71.48 | 48.03 | 119778 | 58.32123343 | CS |
| 156 | -12.45 | -19.4318713907 | 64.07 | 71.48 | 48.03 | 119778 | 58.32123343 | CS |
| 260 | -12.45 | -19.4318713907 | 64.07 | 71.48 | 48.03 | 119778 | 58.32123343 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 134277 |
| 1741304400 | 50.43 | 0.9 | 1.82 | 49.33 | 50.76 | 49.105 | 153823 |
| 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 | 229532 |
| 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 | 311999 |
| 1738366800 | 55.73 | -0.26 | -0.46 | 55.85 | 56.64 | 55.1 | 145742 |
| 1738280400 | 55.99 | 0.06 | 0.11 | 56.02 | 56.23 | 55.55 | 161450 |
| 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 |
| 1738021200 | 56.93 | 1.23 | 2.21 | 55.4 | 57.31 | 55.4 | 82136 |
| 1737762000 | 55.7 | -0.14 | -0.25 | 55.26 | 56.15 | 55.15 | 70107 |
| 1737675600 | 55.84 | 0 | 0.00 | 55.84 | 55.84 | 55.84 | 0 |
| 1737589200 | 55.84 | -1.05 | -1.85 | 56.65 | 57.31 | 55.8 | 67782 |
| 1737502800 | 56.89 | 0.61 | 1.08 | 57.01 | 57.24 | 56.74 | 74746 |
| 1737157200 | 56.28 | -0.23 | -0.41 | 57.13 | 57.4 | 55.73 | 55401 |
| 1737070800 | 56.51 | 0.24 | 0.43 | 56.2 | 56.7892 | 56.04 | 51586 |
| 1736984400 | 56.27 | 0.59 | 1.06 | 56.84 | 57.86 | 55.955 | 60218 |
| 1736898000 | 55.68 | 0.63 | 1.14 | 55.1 | 55.905 | 54.915 | 58243 |
| 1736811600 | 55.05 | 1.29 | 2.40 | 53.4 | 55.23 | 53.32 | 98140 |
| 1736552400 | 53.76 | -2.01 | -3.60 | 54.76 | 55.13 | 53.63 | 98246 |
| 1736379600 | 55.77 | 0.16 | 0.29 | 54.9 | 55.79 | 54.75 | 76246 |
| 1736293200 | 55.61 | -0.44 | -0.79 | 56.65 | 56.8 | 55.05 | 67974 |
| 1736206800 | 56.05 | -0.28 | -0.50 | 56.585 | 57.11 | 56.02 | 139974 |
| 1735947600 | 56.33 | 0.93 | 1.68 | 55.565 | 56.44 | 55.1889 | 70003 |
| 1735861200 | 55.4 | -1.3 | -2.29 | 56.66 | 57.5127 | 55.2992 | 59898 |
| 1735688400 | 56.7 | 0.15 | 0.27 | 56.72 | 56.86 | 56.11 | 88157 |
| 1735602000 | 56.55 | -0.16 | -0.28 | 56.43 | 56.97 | 55.86 | 76279 |
| 1735342800 | 56.71 | -0.31 | -0.54 | 57.02 | 57.39 | 56.17 | 108857 |
| 1735256400 | 57.02 | 0.4 | 0.71 | 56.38 | 57.14 | 56.145 | 51689 |
| 1735077840 | 56.62 | 0.55 | 0.98 | 56.11 | 56.69 | 55.715 | 45350 |
| 1734997200 | 56.07 | -0.14 | -0.25 | 56.22 | 56.465 | 55.69 | 91150 |
| 1734738000 | 56.21 | -0.14 | -0.25 | 55.93 | 57.125 | 55.5664 | 190977 |
| 1734651600 | 56.35 | -0.21 | -0.37 | 57.38 | 57.405 | 55.89 | 108932 |
| 1734565200 | 56.56 | -1.93 | -3.30 | 58.74 | 58.965 | 56.275 | 129287 |
| 1734478800 | 58.49 | -0.48 | -0.81 | 58.95 | 59.397 | 58.09 | 87130 |
| 1734392400 | 58.97 | -0.81 | -1.35 | 59.38 | 60.1 | 58.9 | 107955 |
| 1734133200 | 59.78 | 0.5 | 0.84 | 59 | 59.91 | 58.67 | 84180 |
| 1734046800 | 59.28 | -0.8 | -1.33 | 59.735 | 59.735 | 58.73 | 76114 |
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
