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 | 0.9 | 1.27262443439 | 70.72 | 71.985 | 69.55 | 238249 | 71.01347552 | CS |
| 4 | 3.57 | 5.24614254225 | 68.05 | 72.04 | 64.52 | 303996 | 68.87369423 | CS |
| 12 | -7.44 | -9.41057424741 | 79.06 | 80.64 | 64.52 | 347741 | 71.62815672 | CS |
| 26 | 0.13 | 0.181843614492 | 71.49 | 80.64 | 64.52 | 348750 | 71.60038448 | CS |
| 52 | 13.35 | 22.9105886391 | 58.27 | 80.64 | 57.8 | 360008 | 67.8930996 | CS |
| 156 | 7.4 | 11.5228900654 | 64.22 | 80.64 | 44.45 | 335029 | 59.69387512 | CS |
| 260 | 29.43 | 69.755866319 | 42.19 | 84.68 | 21.45 | 340674 | 54.85553146 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 70.84 | -0.55 | -0.77 | 71.53 | 71.985 | 70.38 | 315861 |
| 1738107600 | 71.39 | 0.19 | 0.27 | 71.6 | 71.9 | 70.9301 | 186352 |
| 1738021200 | 71.2 | 0.5 | 0.71 | 69.72 | 71.73 | 69.72 | 251875 |
| 1737762000 | 70.7 | 0.19 | 0.27 | 70.72 | 70.87 | 69.55 | 198908 |
| 1737675600 | 70.51 | 0 | 0.00 | 70.51 | 70.51 | 70.51 | 0 |
| 1737589200 | 70.51 | -0.7 | -0.98 | 70.91 | 71.8453 | 70.4513 | 231604 |
| 1737502800 | 71.21 | 0.47 | 0.66 | 71.52 | 72.04 | 71.1 | 417551 |
| 1737157200 | 70.74 | 0.98 | 1.40 | 70.6 | 70.82 | 70.18 | 522166 |
| 1737070800 | 69.76 | 0.28 | 0.40 | 69.6 | 70.75 | 69.505 | 339442 |
| 1736984400 | 69.48 | 1.34 | 1.97 | 70.15 | 70.15 | 68.63 | 268670 |
| 1736898000 | 68.14 | 0.98 | 1.46 | 67.44 | 68.703 | 67.27 | 312568 |
| 1736811600 | 67.16 | 1.74 | 2.66 | 65 | 67.3 | 64.519999 | 304016 |
| 1736552400 | 65.42 | -0.66 | -1.00 | 64.6217 | 65.9 | 64.53 | 285552 |
| 1736379600 | 66.08 | -0.2 | -0.30 | 65.769999 | 66.269999 | 65.0497 | 302578 |
| 1736293200 | 66.28 | -0.76 | -1.13 | 67.83 | 67.83 | 65.735 | 256749 |
| 1736206800 | 67.04 | -0.99 | -1.46 | 68.2 | 68.65 | 66.93 | 505487 |
| 1735947600 | 68.03 | 1.22 | 1.83 | 66.7 | 68.05 | 66.485 | 247028 |
| 1735861200 | 66.81 | -0.64 | -0.95 | 67.8 | 68.12 | 66.269999 | 203100 |
| 1735688400 | 67.45 | 0.44 | 0.66 | 67.2 | 67.855 | 66.845 | 383862 |
| 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 |
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
