Premium
Korn Ferry (KFY)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.48 | 0.721479032016 | 66.53 | 68.51 | 66.085 | 234173 | 67.44314433 | CS |
| 4 | -11.33 | -14.4625989278 | 78.34 | 79.17 | 65.86 | 455039 | 70.71624869 | CS |
| 12 | -5.35 | -7.39358761747 | 72.36 | 80.64 | 65.86 | 337865 | 72.54900649 | CS |
| 26 | -0.45 | -0.667061962645 | 67.46 | 80.64 | 63.93 | 348274 | 71.52856852 | CS |
| 52 | 8.16 | 13.8657604078 | 58.85 | 80.64 | 54.77 | 356256 | 67.20731008 | CS |
| 156 | -9.97 | -12.9514159522 | 76.98 | 80.64 | 44.45 | 335741 | 59.82288629 | CS |
| 260 | 24.97 | 59.3958135109 | 42.04 | 84.68 | 21.45 | 340954 | 54.45451542 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735602000 | 67.01 | -0.38 | -0.56 | 67.025 | 67.54 | 66.125 | 230634 |
| 1735342800 | 67.39 | -0.87 | -1.27 | 67.86 | 68.35 | 66.519999 | 233463 |
| 1735256400 | 68.26 | 0.66 | 0.98 | 67.11 | 68.51 | 67.11 | 198337 |
| 1735077840 | 67.6 | 0.64 | 0.96 | 66.989999 | 67.67 | 66.535 | 147391 |
| 1734997200 | 66.959999 | 0.4 | 0.60 | 66.53 | 67.235 | 66.084999 | 357501 |
| 1734738000 | 66.56 | -0.04 | -0.06 | 65.89 | 67.11 | 65.86 | 1034799 |
| 1734651600 | 66.599999 | -0.36 | -0.54 | 67.41 | 67.89 | 66.25 | 266242 |
| 1734565200 | 66.959999 | -2.38 | -3.43 | 69.47 | 70.07 | 66.51 | 497040 |
| 1734478800 | 69.34 | -0.86 | -1.23 | 69.34 | 70.47 | 68.7305 | 683823 |
| 1734392400 | 70.2 | 0.09 | 0.13 | 69.73 | 70.85 | 69.69 | 443053 |
| 1734133200 | 70.11 | -0.22 | -0.31 | 70.05 | 70.745 | 69.8 | 360190 |
| 1734046800 | 70.33 | -0.86 | -1.21 | 71.45 | 71.45 | 70.06 | 418103 |
| 1733960400 | 71.19 | -0.74 | -1.03 | 72 | 72.61 | 71.18 | 602443 |
| 1733874000 | 71.93 | -0.59 | -0.81 | 71.5 | 72.54 | 70.68 | 435879 |
| 1733787600 | 72.52 | 0.96 | 1.34 | 71.34 | 73.0865 | 70.19 | 532606 |
| 1733528400 | 71.56 | -0.52 | -0.72 | 73.16 | 73.335 | 70.76 | 562995 |
| 1733442000 | 72.08 | -6.57 | -8.35 | 73.88 | 75 | 71.99 | 756860 |
| 1733355600 | 78.65 | 0.69 | 0.89 | 78.46 | 79.17 | 78.1 | 408998 |
| 1733269200 | 77.96 | -0.64 | -0.81 | 78.48 | 78.48 | 77.68 | 334311 |
| 1733182800 | 78.6 | 0.26 | 0.33 | 78.34 | 79.16 | 77.81 | 371713 |
| 1732917840 | 78.34 | 0.15 | 0.19 | 78.89 | 78.975 | 78.2 | 182829 |
| 1732750800 | 78.19 | -1.21 | -1.52 | 80.15 | 80.485 | 78.091 | 252592 |
| 1732664400 | 79.4 | 0.06 | 0.08 | 78.88 | 79.6724 | 78.14 | 285824 |
| 1732578000 | 79.34 | 1.89 | 2.44 | 78.695 | 80.215 | 78.695 | 388819 |
| 1732318800 | 77.45 | 0.47 | 0.61 | 77.7 | 78.195 | 77.265 | 317014 |
| 1732232400 | 76.98 | 1.31 | 1.73 | 76.09 | 77.06 | 75.92 | 238765 |
| 1732146000 | 75.67 | 0.1 | 0.13 | 75.44 | 75.715 | 74.44 | 444973 |
| 1732059600 | 75.57 | 0.24 | 0.32 | 74.685 | 75.8 | 74.34 | 271013 |
| 1731973200 | 75.33 | 0.1 | 0.13 | 75.67 | 75.915 | 75.26 | 183978 |
| 1731714000 | 75.23 | -1.26 | -1.65 | 76.7 | 77.01 | 75.07 | 198518 |
| 1731627600 | 76.49 | -1.7 | -2.17 | 78.3 | 78.64 | 76.275 | 205354 |
| 1731541200 | 78.19 | -0.47 | -0.60 | 79.29 | 79.44 | 77.965 | 200283 |
| 1731454800 | 78.66 | -0.6 | -0.76 | 79.27 | 80.64 | 78.45 | 292339 |
| 1731368400 | 79.26 | 0.83 | 1.06 | 79.5 | 80.29 | 79.2 | 187592 |
| 1731109200 | 78.43 | 0.5 | 0.64 | 77.955 | 78.67 | 77.81 | 252551 |
| 1731022800 | 77.93 | -1.43 | -1.80 | 78.78 | 79.21 | 77.905 | 280237 |
| 1730936400 | 79.36 | 5.46 | 7.39 | 77.85 | 79.54 | 77.26 | 689164 |
| 1730850000 | 73.9 | 2.16 | 3.01 | 71.975 | 73.91 | 71.55 | 257426 |
| 1730763600 | 71.74 | 1.09 | 1.54 | 70.37 | 71.88 | 70.37 | 187230 |
| 1730500800 | 70.65 | 0 | 0.00 | 70.89 | 71.59 | 70.41 | 191029 |
| 1730414400 | 70.65 | -0.24 | -0.34 | 71 | 71.48 | 70.53 | 253458 |
| 1730328000 | 70.89 | 0.21 | 0.30 | 70.63 | 71.825 | 70.47 | 236347 |
| 1730241600 | 70.68 | 0.5 | 0.71 | 69.33 | 70.73 | 69.31 | 190077 |
| 1730155200 | 70.18 | 1.24 | 1.80 | 69.67 | 70.805 | 69.56 | 277282 |
| 1729896000 | 68.94 | -0.3 | -0.43 | 69.55 | 70.26 | 68.92 | 168425 |
| 1729809600 | 69.24 | -0.41 | -0.59 | 69.98 | 70.34 | 68.615 | 420765 |
| 1729723200 | 69.65 | -0.24 | -0.34 | 68.84 | 70.42 | 68.84 | 249196 |
| 1729636800 | 69.89 | 0.18 | 0.26 | 69.64 | 70.265 | 68.52 | 491342 |
| 1729550400 | 69.71 | -0.94 | -1.33 | 70.7 | 70.7 | 69.615 | 368997 |
| 1729291200 | 70.65 | -0.49 | -0.69 | 71.14 | 71.59 | 70.165 | 661746 |
| 1729204800 | 71.14 | -2.24 | -3.05 | 72.67 | 73.24 | 70.62 | 300256 |
| 1729118400 | 73.38 | 0.76 | 1.05 | 73.27 | 74.04 | 72.59 | 220545 |
| 1729032000 | 72.62 | 0.03 | 0.04 | 72.57 | 74.17 | 72.48 | 247072 |
| 1728945600 | 72.59 | 0.77 | 1.07 | 72 | 72.69 | 71.9 | 128723 |
| 1728686400 | 71.82 | 1.21 | 1.71 | 70.41 | 72.13 | 70.41 | 219414 |
| 1728600000 | 70.61 | -0.65 | -0.91 | 70.85 | 70.94 | 70.27 | 209867 |
| 1728513600 | 71.26 | -0.63 | -0.88 | 72 | 72.42 | 71.175 | 344356 |
| 1728427200 | 71.89 | -0.62 | -0.86 | 72.23 | 72.695 | 71.69 | 226633 |
| 1728340800 | 72.51 | -0.39 | -0.53 | 72.36 | 73.43 | 72 | 228377 |
| 1728081600 | 72.9 | 0.83 | 1.15 | 72.94 | 73.31 | 72.05 | 185215 |
| 1727995200 | 72.07 | -1.26 | -1.72 | 72.97 | 72.97 | 71.77 | 211350 |
| 1727908800 | 73.33 | -0.54 | -0.73 | 73.585 | 74.12 | 73.29 | 246027 |
| 1727822400 | 73.87 | -1.37 | -1.82 | 74.83 | 75.13 | 73.64 | 287267 |
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
