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 | 0.88 | 4.37810945274 | 20.1 | 21.155 | 19.84 | 320181 | 20.5120991 | CS |
| 4 | -0.26 | -1.22410546139 | 21.24 | 21.28 | 19.82 | 523519 | 20.5683403 | CS |
| 12 | -2.3698 | -10.149123333 | 23.3498 | 24.71 | 17.05 | 676028 | 19.36280691 | CS |
| 26 | -6.02 | -22.2962962963 | 27 | 29.89 | 17.05 | 695946 | 22.23307849 | CS |
| 52 | -6.02 | -22.2962962963 | 27 | 29.89 | 17.05 | 695946 | 22.23307849 | CS |
| 156 | -6.02 | -22.2962962963 | 27 | 29.89 | 17.05 | 695946 | 22.23307849 | CS |
| 260 | -6.02 | -22.2962962963 | 27 | 29.89 | 17.05 | 695946 | 22.23307849 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737762000 | 20.55 | -0.5 | -2.38 | 21.01 | 21.08 | 20.2 | 826207 |
| 1737675600 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1737589200 | 21.05 | -0.2 | -0.94 | 21.24 | 21.28 | 20.78 | 974642 |
| 1737502800 | 21.25 | 1.15 | 5.72 | 20.2 | 21.49 | 19.78 | 733389 |
| 1737157200 | 20.1 | 0.1 | 0.50 | 20.14 | 20.385 | 19.64 | 515646 |
| 1737070800 | 20 | 0.27 | 1.37 | 19.98 | 20.47 | 19.6 | 696115 |
| 1736984400 | 19.73 | 1.09 | 5.85 | 18.83 | 20.03 | 18.7 | 622234 |
| 1736898000 | 18.64 | 0.62 | 3.44 | 18.18 | 18.89 | 18.0349 | 358141 |
| 1736811600 | 18.02 | 0.03 | 0.17 | 17.71 | 18.14 | 17.6 | 357736 |
| 1736552400 | 17.99 | -0.54 | -2.91 | 18.18 | 18.4066 | 17.87 | 563188 |
| 1736379600 | 18.53 | 0.47 | 2.60 | 17.925 | 18.56 | 17.8001 | 363170 |
| 1736293200 | 18.06 | -0.24 | -1.31 | 18.8148 | 18.8148 | 17.91 | 892737 |
| 1736206800 | 18.3 | -0.15 | -0.81 | 18.64 | 18.8 | 18.2 | 1196853 |
| 1735947600 | 18.45 | 1.01 | 5.79 | 17.51 | 18.45 | 17.44 | 991303 |
| 1735861200 | 17.44 | -0.36 | -2.02 | 17.89 | 18.19 | 17.3774 | 501883 |
| 1735688400 | 17.8 | -0.14 | -0.78 | 17.99 | 18.11 | 17.497 | 582789 |
| 1735602000 | 17.94 | 0.13 | 0.73 | 17.595 | 17.95 | 17.495 | 358803 |
| 1735342800 | 17.81 | -0.07 | -0.39 | 17.605 | 18.075 | 17.5 | 389171 |
| 1735256400 | 17.88 | -0.18 | -1.00 | 18 | 18.3 | 17.81 | 392773 |
| 1735077840 | 18.06 | -0.55 | -2.96 | 18.51 | 18.61 | 17.9 | 433746 |
| 1734997200 | 18.61 | 1.02 | 5.80 | 17.6 | 18.62 | 17.06 | 878394 |
| 1734738000 | 17.59 | 0.07 | 0.40 | 17.52 | 17.94 | 17.13 | 6739956 |
| 1734651600 | 17.52 | -0.1 | -0.57 | 17.8 | 17.83 | 17.05 | 701819 |
| 1734565200 | 17.62 | -0.72 | -3.93 | 18.24 | 18.52 | 17.39 | 670078 |
| 1734478800 | 18.34 | -0.3 | -1.61 | 18.27 | 18.61 | 18.04 | 591699 |
| 1734392400 | 18.64 | -0.03 | -0.16 | 18.83 | 18.96 | 18.2 | 667322 |
| 1734133200 | 18.67 | -0.65 | -3.36 | 19.235 | 19.36 | 18.63 | 424528 |
| 1734046800 | 19.32 | -0.32 | -1.63 | 19.59 | 20.15 | 19.2 | 450929 |
| 1733960400 | 19.64 | 0.25 | 1.29 | 19.25 | 19.78 | 18.42 | 630158 |
| 1733874000 | 19.39 | -1.09 | -5.32 | 20.485 | 20.97 | 19.2 | 750598 |
| 1733787600 | 20.48 | -1.71 | -7.71 | 22.29 | 22.555 | 20.39 | 839145 |
| 1733528400 | 22.19 | -0.68 | -2.97 | 22.915 | 23.15 | 22.08 | 557101 |
| 1733442000 | 22.87 | -0.67 | -2.85 | 23.21 | 23.6 | 22.53 | 402139 |
| 1733355600 | 23.54 | 1.08 | 4.81 | 22.345 | 24.71 | 22.2222 | 603794 |
| 1733269200 | 22.46 | -0.02 | -0.09 | 22.1301 | 23.09 | 22 | 433446 |
| 1733182800 | 22.48 | -1.31 | -5.51 | 23.835 | 24.01 | 21.81 | 604082 |
| 1732917840 | 23.79 | 0.52 | 2.23 | 23.33 | 24.3 | 23.11 | 202341 |
| 1732750800 | 23.27 | -0.21 | -0.89 | 23.3498 | 24.04 | 23.18 | 308939 |
| 1732664400 | 23.48 | 0.94 | 4.17 | 22.285 | 24.4 | 22.145 | 567381 |
| 1732578000 | 22.54 | 1.67 | 8.00 | 22.22 | 22.89 | 21.78 | 774175 |
| 1732318800 | 20.87 | 1.5 | 7.74 | 19.7742 | 21 | 19 | 1041425 |
| 1732232400 | 19.37 | -3.43 | -15.04 | 21.6999 | 22.92 | 19.02 | 1944097 |
| 1732146000 | 22.8 | -0.84 | -3.55 | 23.545 | 23.55 | 22.25 | 545886 |
| 1732059600 | 23.64 | 0.14 | 0.60 | 23.7199 | 23.79 | 23.13 | 309525 |
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
