Premium
Kindercare Learning Companies Inc (KLC)
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 | 0.79 | 7.00354609929 | 11.28 | 12.5 | 10.7606 | 589668 | 11.5942505 | CS |
| 4 | -0.53 | -4.20634920635 | 12.6 | 12.855 | 10.31 | 875627 | 11.49529356 | CS |
| 12 | -8.97 | -42.6330798479 | 21.04 | 21.23 | 10.31 | 693826 | 14.7018664 | CS |
| 26 | -16.23 | -57.3498233216 | 28.3 | 29.89 | 10.31 | 664342 | 17.55288641 | CS |
| 52 | -14.93 | -55.2962962963 | 27 | 29.89 | 10.31 | 720584 | 19.19112132 | CS |
| 156 | -14.93 | -55.2962962963 | 27 | 29.89 | 10.31 | 720584 | 19.19112132 | CS |
| 260 | -14.93 | -55.2962962963 | 27 | 29.89 | 10.31 | 720584 | 19.19112132 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 12.07 | 0.12 | 1.00 | 11.83 | 12.2794 | 11.54 | 1356879 |
| 1745534400 | 11.95 | 0.39 | 3.37 | 11.66 | 12.025 | 11.58 | 654726 |
| 1745448000 | 11.56 | -0.14 | -1.20 | 12.15 | 12.5 | 11.52 | 704197 |
| 1745361600 | 11.7 | 0.66 | 5.98 | 11.19 | 11.73 | 11.09 | 520021 |
| 1745275200 | 11.04 | -0.22 | -1.95 | 11.28 | 11.325 | 10.7606 | 475693 |
| 1744929600 | 11.26 | 0.03 | 0.27 | 11.29 | 11.415 | 10.97 | 460169 |
| 1744843200 | 11.23 | -0.12 | -1.06 | 11.46 | 11.625 | 11.1 | 731485 |
| 1744756800 | 11.35 | 0.04 | 0.35 | 11.25 | 11.41 | 11.09 | 444058 |
| 1744670400 | 11.31 | 0.29 | 2.63 | 11.33 | 11.65 | 11.0401 | 512229 |
| 1744411200 | 11.02 | 0.11 | 1.01 | 10.92 | 11.08 | 10.575 | 427213 |
| 1744324800 | 10.91 | -0.64 | -5.54 | 11.3 | 11.52 | 10.735 | 691095 |
| 1744238400 | 11.55 | 0.44 | 3.96 | 11.14 | 11.79 | 10.76 | 2141192 |
| 1744152000 | 11.11 | -0.37 | -3.22 | 11.71 | 12.04 | 11.04 | 1082683 |
| 1744065600 | 11.48 | 0.47 | 4.27 | 10.35 | 11.9 | 10.35 | 793017 |
| 1743806400 | 11.01 | -0.18 | -1.61 | 10.51 | 11.1 | 10.31 | 890184 |
| 1743720000 | 11.19 | -1.59 | -12.44 | 12.28 | 12.3684 | 10.91 | 1610869 |
| 1743633600 | 12.78 | 0.96 | 8.12 | 11.68 | 12.855 | 11.635 | 760290 |
| 1743547200 | 11.82 | 0.23 | 1.98 | 11.5 | 12.025 | 11.5 | 1294953 |
| 1743460800 | 11.59 | -0.36 | -3.01 | 11.81 | 12.06 | 11.56 | 1176745 |
| 1743201600 | 11.95 | -0.77 | -6.05 | 12.6 | 12.6 | 11.83 | 1247702 |
| 1743115200 | 12.72 | -0.18 | -1.40 | 12.8 | 13.08 | 12.67 | 878347 |
| 1743028800 | 12.9 | -0.33 | -2.49 | 13.19 | 13.3 | 12.79 | 1606875 |
| 1742942400 | 13.23 | -0.62 | -4.48 | 13.77 | 13.78 | 13.09 | 1357679 |
| 1742856000 | 13.85 | 0.09 | 0.65 | 13.77 | 14.04 | 13.23 | 983039 |
| 1742596800 | 13.76 | -3.92 | -22.17 | 15 | 15.5 | 13.53 | 3612252 |
| 1742510400 | 17.68 | 0.42 | 2.43 | 17 | 17.779 | 16.98 | 469604 |
| 1742424000 | 17.26 | 0.22 | 1.29 | 17.08 | 17.26 | 16.73 | 339028 |
| 1742337600 | 17.04 | 0.64 | 3.90 | 16.35 | 17.07 | 16.281199 | 626755 |
| 1742251200 | 16.399999 | 0.03 | 0.18 | 16.239999 | 16.61 | 16.2 | 644782 |
| 1741992000 | 16.37 | 0.23 | 1.43 | 16.37 | 16.579999 | 16.2 | 332010 |
| 1741905600 | 16.14 | -0.62 | -3.70 | 16.69 | 16.84 | 15.86 | 403473 |
| 1741819200 | 16.76 | 0.29 | 1.76 | 16.82 | 17.075 | 16.19 | 641405 |
| 1741732800 | 16.469999 | -0.03 | -0.18 | 16.45 | 16.739999 | 15.93 | 841062 |
| 1741646400 | 16.5 | -1.42 | -7.92 | 17.59 | 17.71 | 16.1 | 908719 |
| 1741390800 | 17.92 | -0.28 | -1.54 | 18.27 | 18.505 | 17.605 | 752983 |
| 1741304400 | 18.2 | -0.99 | -5.16 | 18.98 | 19.11 | 18.09 | 373985 |
| 1741218000 | 19.19 | 0.4 | 2.13 | 18.84 | 19.29 | 18.64 | 203784 |
| 1741131600 | 18.79 | -0.08 | -0.42 | 18.56 | 19.13 | 18.14 | 263022 |
| 1741045200 | 18.87 | -0.59 | -3.03 | 19.56 | 20.15 | 18.69 | 483664 |
| 1740786000 | 19.46 | -0.32 | -1.62 | 19.91 | 19.98 | 19.27 | 840325 |
| 1740699600 | 19.78 | -0.12 | -0.60 | 19.81 | 20.145 | 19.77 | 176427 |
| 1740613200 | 19.9 | -0.33 | -1.63 | 20.47 | 20.71 | 19.76 | 460660 |
| 1740526800 | 20.23 | 0.37 | 1.86 | 20.08 | 20.435 | 19.82 | 279521 |
| 1740440400 | 19.86 | 0.16 | 0.81 | 19.9 | 19.93 | 19.5 | 229311 |
| 1740181200 | 19.7 | -1.15 | -5.52 | 21 | 21.135 | 19.7 | 261093 |
| 1740094800 | 20.85 | -0.24 | -1.14 | 21.11 | 21.11 | 20.62 | 264627 |
| 1740008400 | 21.09 | 0.35 | 1.69 | 20.51 | 21.18 | 20.4 | 375248 |
| 1739922000 | 20.74 | 0.19 | 0.92 | 20.94 | 20.94 | 20.3 | 318114 |
| 1739576400 | 20.55 | 0.6 | 3.01 | 20.05 | 20.88 | 19.96 | 348092 |
| 1739490000 | 19.95 | -0.85 | -4.09 | 20.6 | 21.155 | 19.89 | 308955 |
| 1739403600 | 20.8 | 0.43 | 2.11 | 20.1 | 20.85 | 19.84 | 305563 |
| 1739317200 | 20.37 | -0.55 | -2.63 | 20.63 | 21.07 | 20.04 | 481534 |
| 1739230800 | 20.92 | 0.25 | 1.21 | 20.7 | 21.1 | 20.63 | 270173 |
| 1738971600 | 20.67 | 0.19 | 0.93 | 20.58 | 20.98 | 20.35 | 318352 |
| 1738885200 | 20.48 | 0.1 | 0.49 | 20.63 | 20.75 | 20.13 | 262830 |
| 1738798800 | 20.38 | -0.04 | -0.20 | 20.61 | 20.87 | 20.28 | 266184 |
| 1738712400 | 20.42 | 0.09 | 0.44 | 20.25 | 20.96 | 20.23 | 860980 |
| 1738626000 | 20.33 | -0.41 | -1.98 | 20.26 | 20.99 | 19.82 | 491316 |
| 1738366800 | 20.74 | -0.43 | -2.03 | 21.19 | 21.23 | 20.6301 | 982612 |
| 1738280400 | 21.17 | 0.74 | 3.62 | 20.5 | 21.18 | 20.49 | 362619 |
| 1738194000 | 20.43 | -0.01 | -0.05 | 20.49 | 20.68 | 20.2201 | 383291 |
| 1738107600 | 20.44 | 0.2 | 0.99 | 20.34 | 20.62 | 20.06 | 579387 |
| 1738021200 | 20.24 | -0.31 | -1.51 | 20.4 | 20.745 | 19.86 | 1082484 |
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
