Premium
WK Kellogg Co (KLG)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.78 | -9.83425414365 | 18.1 | 18.55 | 16.32 | 839422 | 17.72276645 | CS |
| 4 | -4.68 | -22.2857142857 | 21 | 21.17 | 16.32 | 860360 | 18.51072598 | CS |
| 12 | -1.2 | -6.84931506849 | 17.52 | 21.66 | 16.32 | 955020 | 18.61544924 | CS |
| 26 | -0.42 | -2.50896057348 | 16.74 | 21.66 | 15.3 | 922684 | 17.8379698 | CS |
| 52 | 2.92 | 21.7910447761 | 13.4 | 24.629 | 12.32 | 997570 | 17.66857205 | CS |
| 156 | 2.31 | 16.4882226981 | 14.01 | 24.629 | 9.655 | 1209992 | 15.4917661 | CS |
| 260 | 2.31 | 16.4882226981 | 14.01 | 24.629 | 9.655 | 1209992 | 15.4917661 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736293200 | 17.5 | -0.09 | -0.51 | 17.56 | 17.745 | 17.38 | 837052 |
| 1736206800 | 17.59 | -0.52 | -2.87 | 18.31 | 18.55 | 17.41 | 1060416 |
| 1735947600 | 18.11 | 0.31 | 1.74 | 17.8 | 18.26 | 17.545 | 700016 |
| 1735861200 | 17.8 | -0.19 | -1.06 | 18.06 | 18.1803 | 17.54 | 732664 |
| 1735688400 | 17.99 | 0.24 | 1.35 | 17.86 | 18.26 | 17.79 | 883194 |
| 1735602000 | 17.75 | -0.13 | -0.73 | 17.77 | 17.845 | 17.49 | 432826 |
| 1735342800 | 17.88 | -0.33 | -1.81 | 18.11 | 18.36 | 17.667 | 525614 |
| 1735256400 | 18.21 | 0.04 | 0.22 | 18.09 | 18.41 | 17.87 | 514771 |
| 1735077840 | 18.17 | 0.52 | 2.95 | 17.71 | 18.17 | 17.59 | 313538 |
| 1734997200 | 17.65 | -0.27 | -1.51 | 17.8 | 18.36 | 17.42 | 795507 |
| 1734738000 | 17.92 | 0.04 | 0.22 | 17.94 | 18.42 | 17.85 | 2436178 |
| 1734651600 | 17.88 | -0.35 | -1.92 | 18.275 | 18.325 | 17.485 | 1166730 |
| 1734565200 | 18.23 | -1.89 | -9.39 | 19.93 | 20.04 | 18.22 | 1259677 |
| 1734478800 | 20.12 | -0.35 | -1.71 | 20.285 | 20.515 | 19.9102 | 990480 |
| 1734392400 | 20.47 | -0.31 | -1.49 | 20.8656 | 21.12 | 20.47 | 637086 |
| 1734133200 | 20.78 | -0.01 | -0.05 | 20.79 | 21.005 | 20.47 | 403690 |
| 1734046800 | 20.79 | 0.05 | 0.24 | 20.99 | 21.12 | 20.6497 | 685500 |
| 1733960400 | 20.74 | -0.17 | -0.81 | 21.03 | 21.17 | 20.72 | 875181 |
| 1733874000 | 20.91 | 0.23 | 1.11 | 20.26 | 20.91 | 20.2 | 867214 |
| 1733787600 | 20.68 | 0.3 | 1.47 | 20.44 | 21.11 | 20.44 | 621670 |
| 1733528400 | 20.38 | -0.34 | -1.64 | 20.8 | 20.83 | 20.07 | 813321 |
| 1733442000 | 20.72 | 0.14 | 0.68 | 20.715 | 21.37 | 20.59 | 800785 |
| 1733355600 | 20.58 | -0.2 | -0.96 | 20.765 | 20.79 | 20.29 | 896959 |
| 1733269200 | 20.78 | -0.57 | -2.67 | 21.185 | 21.27 | 20.68 | 1099567 |
| 1733182800 | 21.35 | 0.55 | 2.64 | 20.8795 | 21.38 | 20.53 | 1240383 |
| 1732917840 | 20.8 | -0.76 | -3.53 | 21.43 | 21.54 | 20.75 | 777817 |
| 1732750800 | 21.56 | 0.56 | 2.67 | 21.2994 | 21.66 | 20.72 | 1277101 |
| 1732664400 | 21 | 0.85 | 4.22 | 19.8 | 21.015 | 19.7 | 2158252 |
| 1732578000 | 20.15 | 1.29 | 6.84 | 19 | 20.3 | 18.95 | 1844663 |
| 1732318800 | 18.86 | 0.86 | 4.78 | 18.2 | 18.95 | 18.14 | 959145 |
| 1732232400 | 18 | 0.91 | 5.32 | 16.975 | 18.03 | 16.83 | 1346558 |
| 1732146000 | 17.09 | -0.11 | -0.64 | 17.25 | 17.33 | 16.845 | 946094 |
| 1732059600 | 17.2 | 0.11 | 0.64 | 16.95 | 17.33 | 16.865 | 792119 |
| 1731973200 | 17.09 | -0.14 | -0.81 | 17.18 | 17.315 | 16.82 | 1130309 |
| 1731714000 | 17.23 | 0.05 | 0.29 | 17.53 | 17.88 | 16.71 | 1509621 |
| 1731627600 | 17.18 | -0.27 | -1.55 | 17.64 | 17.94 | 17.1 | 975873 |
| 1731541200 | 17.45 | -0.1 | -0.57 | 17.7 | 17.7 | 16.99 | 1185618 |
| 1731454800 | 17.55 | -0.46 | -2.55 | 18.03 | 18.19 | 17.37 | 1313214 |
| 1731368400 | 18.01 | -0.04 | -0.22 | 18.1 | 18.31 | 17.57 | 1212683 |
| 1731109200 | 18.05 | -1.6 | -8.14 | 19 | 19.06 | 17.85 | 1484604 |
| 1731022800 | 19.65 | 2.81 | 16.69 | 18.08 | 20.02 | 17.6948 | 2525251 |
| 1730936400 | 16.84 | 0.1 | 0.60 | 17.348 | 17.42 | 16.5 | 1313115 |
| 1730850000 | 16.739999 | 0.28 | 1.70 | 16.5648 | 16.85 | 16.5 | 645523 |
| 1730763600 | 16.46 | -0.27 | -1.61 | 16.76 | 16.8429 | 16.46 | 702422 |
| 1730500800 | 16.73 | 0.1 | 0.60 | 16.71 | 17.05 | 16.684999 | 684076 |
| 1730414400 | 16.629999 | -0.4 | -2.35 | 17.11 | 17.13 | 16.59 | 708015 |
| 1730328000 | 17.03 | -0.23 | -1.33 | 17.16 | 17.31 | 17.01 | 483869 |
| 1730241600 | 17.26 | -0.1 | -0.58 | 17.21 | 17.3 | 17.065 | 480166 |
| 1730155200 | 17.36 | 0.31 | 1.82 | 17.26 | 17.62 | 17.26 | 376667 |
| 1729896000 | 17.05 | -0.28 | -1.62 | 17.5 | 17.5709 | 16.91 | 527354 |
| 1729809600 | 17.33 | -0.08 | -0.46 | 17.37 | 17.63 | 17.295 | 540742 |
| 1729723200 | 17.41 | -0.39 | -2.19 | 17.69 | 17.96 | 17.39 | 502132 |
| 1729636800 | 17.8 | 0.55 | 3.19 | 17.23 | 18.01 | 17.13 | 566123 |
| 1729550400 | 17.25 | -0.38 | -2.16 | 17.68 | 17.7112 | 17.165 | 449978 |
| 1729291200 | 17.63 | 0.45 | 2.62 | 17.24 | 17.63 | 17.1 | 916465 |
| 1729204800 | 17.18 | -0.46 | -2.61 | 17.67 | 17.71 | 17.1 | 1120137 |
| 1729118400 | 17.64 | 0.14 | 0.80 | 17.52 | 17.78 | 17.16 | 641125 |
| 1729032000 | 17.5 | -0.19 | -1.07 | 17.75 | 17.98 | 17.5 | 572048 |
| 1728945600 | 17.69 | -0.11 | -0.62 | 17.75 | 17.863 | 17.485 | 466806 |
| 1728686400 | 17.8 | 0.49 | 2.83 | 17.39 | 17.99 | 17.31 | 717106 |
| 1728600000 | 17.31 | 0.04 | 0.23 | 17.2982 | 17.44 | 17.14 | 529299 |
| 1728513600 | 17.27 | -0.19 | -1.09 | 17.55 | 17.675 | 17.27 | 519226 |
| 1728427200 | 17.46 | 0.54 | 3.19 | 16.99 | 17.52 | 16.9 | 503490 |
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
