Premium
Kindercare Learning Companies Inc (KLC)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.6505 | -8.57848232848 | 19.24 | 19.36 | 17.05 | 614160 | 18.10585414 | CS |
| 4 | -2.5505 | -12.6638530288 | 20.14 | 24.71 | 17.05 | 595786 | 20.65344573 | CS |
| 12 | -9.4105 | -34.8537037037 | 27 | 29.89 | 17.05 | 676909 | 24.72843777 | CS |
| 26 | -9.4105 | -34.8537037037 | 27 | 29.89 | 17.05 | 676909 | 24.72843777 | CS |
| 52 | -9.4105 | -34.8537037037 | 27 | 29.89 | 17.05 | 676909 | 24.72843777 | CS |
| 156 | -9.4105 | -34.8537037037 | 27 | 29.89 | 17.05 | 676909 | 24.72843777 | CS |
| 260 | -9.4105 | -34.8537037037 | 27 | 29.89 | 17.05 | 676909 | 24.72843777 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 17.59 | 0.07 | 0.40 | 17.5 | 17.94 | 17.13 | 6741926 |
| 1734651600 | 17.52 | -0.1 | -0.57 | 17.9 | 17.9 | 17.05 | 703524 |
| 1734565200 | 17.62 | -0.72 | -3.93 | 18.33 | 18.52 | 17.39 | 672169 |
| 1734478800 | 18.34 | -0.3 | -1.61 | 18.24 | 18.61 | 18.04 | 598180 |
| 1734392400 | 18.64 | -0.03 | -0.16 | 18.78 | 19.02 | 18.2 | 671655 |
| 1734133200 | 18.67 | -0.65 | -3.36 | 19.24 | 19.36 | 18.63 | 425272 |
| 1734046800 | 19.32 | -0.32 | -1.63 | 19.56 | 20.15 | 19.2 | 464135 |
| 1733960400 | 19.64 | 0.25 | 1.29 | 19.24 | 19.78 | 18.42 | 633886 |
| 1733874000 | 19.39 | -1.09 | -5.32 | 20.51 | 20.97 | 19.2 | 757728 |
| 1733787600 | 20.48 | -1.71 | -7.71 | 22.19 | 22.555 | 20.39 | 841538 |
| 1733528400 | 22.19 | -0.68 | -2.97 | 23.02 | 23.15 | 22.08 | 560331 |
| 1733442000 | 22.87 | -0.67 | -2.85 | 22.87 | 23.6 | 22.53 | 407383 |
| 1733355600 | 23.54 | 1.08 | 4.81 | 22.28 | 24.71 | 22.2222 | 605553 |
| 1733269200 | 22.46 | -0.02 | -0.09 | 22.42 | 23.09 | 22 | 436653 |
| 1733182800 | 22.48 | -1.31 | -5.51 | 23.66 | 24.14 | 21.81 | 609282 |
| 1732917840 | 23.79 | 0.52 | 2.23 | 23.33 | 24.3 | 23.11 | 202758 |
| 1732750800 | 23.27 | -0.21 | -0.89 | 23.12 | 24.04 | 23.12 | 310681 |
| 1732664400 | 23.48 | 0.94 | 4.17 | 22.09 | 24.4 | 22 | 572619 |
| 1732578000 | 22.54 | 1.67 | 8.00 | 23.265 | 23.4 | 21.78 | 782521 |
| 1732318800 | 20.87 | 1.5 | 7.74 | 20.14 | 21 | 19 | 1064067 |
| 1732232400 | 19.37 | -3.43 | -15.04 | 22 | 22.92 | 19.02 | 1974078 |
| 1732146000 | 22.8 | -0.84 | -3.55 | 23.39 | 23.55 | 22.25 | 546524 |
| 1732059600 | 23.64 | 0.14 | 0.60 | 23.21 | 23.79 | 23.13 | 310562 |
| 1731973200 | 23.5 | 0.14 | 0.60 | 23.35 | 23.86 | 23.34 | 255546 |
| 1731714000 | 23.36 | -1.17 | -4.77 | 24.2 | 24.465 | 23.32 | 399500 |
| 1731627600 | 24.53 | -1.1 | -4.29 | 25.47 | 26.32 | 24.53 | 289530 |
| 1731541200 | 25.63 | -1.84 | -6.70 | 27.4 | 27.55 | 25.63 | 258799 |
| 1731454800 | 27.47 | 0.19 | 0.70 | 27.46 | 27.925 | 27.2231 | 192062 |
| 1731368400 | 27.28 | -0.57 | -2.05 | 27.65 | 27.8 | 26.3 | 271504 |
| 1731109200 | 27.85 | -0.55 | -1.94 | 28.19 | 28.41 | 27.65 | 172138 |
| 1731022800 | 28.4 | 0.59 | 2.12 | 27.83 | 28.83 | 27.33 | 158260 |
| 1730936400 | 27.81 | 0.83 | 3.08 | 27.55 | 28.33 | 26.93 | 495002 |
| 1730850000 | 26.98 | -1.59 | -5.57 | 28.54 | 29.08 | 26.57 | 696652 |
| 1730763600 | 28.57 | 0.25 | 0.88 | 28.74 | 29.48 | 28.3 | 278206 |
| 1730500800 | 28.32 | -0.84 | -2.88 | 28.99 | 29.08 | 28.32 | 271177 |
| 1730414400 | 29.16 | -0.25 | -0.85 | 28.4 | 29.89 | 28.4 | 262907 |
| 1730328000 | 29.41 | 1.02 | 3.59 | 28.59 | 29.61 | 28.3153 | 157605 |
| 1730241600 | 28.39 | 0.3 | 1.07 | 28.11 | 28.7 | 28.11 | 310674 |
| 1730155200 | 28.09 | -0.27 | -0.95 | 28.7 | 28.7 | 27.98 | 229502 |
| 1729896000 | 28.36 | -0.1 | -0.35 | 28.3 | 29.11 | 28.03 | 163655 |
| 1729809600 | 28.46 | -0.58 | -2.00 | 29.27 | 29.38 | 28.14 | 177045 |
| 1729723200 | 29.04 | 0.73 | 2.58 | 27.78 | 29.209 | 27.63 | 275443 |
| 1729636800 | 28.31 | 0.22 | 0.78 | 28.09 | 28.42 | 27.74 | 339212 |
| 1729550400 | 28.09 | -0.26 | -0.92 | 28.1 | 28.55 | 27.88 | 431583 |
| 1729291200 | 28.35 | 0.08 | 0.28 | 28 | 28.53 | 28 | 304835 |
| 1729204800 | 28.27 | -0.08 | -0.28 | 28.35 | 28.65 | 27.96 | 239702 |
| 1729118400 | 28.35 | 0.07 | 0.25 | 28.05 | 28.655 | 27.7 | 960812 |
| 1729032000 | 28.28 | -0.58 | -2.01 | 28.81 | 29.4 | 28.18 | 3306702 |
| 1728945600 | 28.86 | 0.44 | 1.55 | 28.64 | 29 | 27.55 | 1302418 |
| 1728686400 | 28.42 | 0.38 | 1.36 | 27.37 | 28.96 | 27.14 | 971269 |
| 1728600000 | 28.04 | 1.91 | 7.31 | 26.08 | 28.39 | 24.6 | 3222591 |
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
