Premium
Kimberly Clark Corp (KMB)
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 | 1.595 | 1.2476045211 | 127.845 | 132.07 | 125.97 | 2180103 | 128.55804851 | CS |
| 4 | -1.71 | -1.3038505528 | 131.15 | 132.07 | 124.1 | 1922643 | 127.37201734 | CS |
| 12 | -4.45 | -3.32362387034 | 133.89 | 140.6 | 124.1 | 2106345 | 132.20514633 | CS |
| 26 | -12.17 | -8.59402584563 | 141.61 | 149.305 | 124.1 | 2054315 | 137.13339504 | CS |
| 52 | 8.1 | 6.67545739245 | 121.34 | 149.305 | 117.67 | 2098450 | 134.03406498 | CS |
| 156 | -7.54 | -5.50445320485 | 136.98 | 149.305 | 108.74 | 1849918 | 130.88354817 | CS |
| 260 | -14.69 | -10.1921876084 | 144.13 | 160.16 | 108.74 | 1908329 | 133.43799281 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738021200 | 131.41 | 3 | 2.34 | 131.29 | 132.07 | 129.82 | 3112302 |
| 1737762000 | 128.41 | 2.29 | 1.82 | 127.15 | 128.4854 | 126.82 | 1780103 |
| 1737675600 | 126.12 | 0 | 0.00 | 126.12 | 126.12 | 126.12 | 0 |
| 1737589200 | 126.12 | -0.4 | -0.32 | 128.87 | 128.87 | 125.97 | 2027332 |
| 1737502800 | 126.52 | -0.7 | -0.55 | 127.845 | 128.38 | 126.26 | 1800673 |
| 1737157200 | 127.22 | 0.57 | 0.45 | 125.85 | 127.89 | 125.85 | 2056624 |
| 1737070800 | 126.65 | 1.09 | 0.87 | 125.4 | 126.828 | 125.0201 | 2090205 |
| 1736984400 | 125.56 | -0.62 | -0.49 | 126.7 | 127.23 | 125.51 | 1483102 |
| 1736898000 | 126.18 | 0.75 | 0.60 | 126.14 | 126.96 | 125.17 | 1778787 |
| 1736811600 | 125.43 | 0.97 | 0.78 | 125.41 | 125.46 | 124.3 | 2337062 |
| 1736552400 | 124.46 | -2.31 | -1.82 | 125.7 | 126 | 124.1 | 2279981 |
| 1736379600 | 126.77 | -0.53 | -0.42 | 126.52 | 126.89 | 126.03 | 1819790 |
| 1736293200 | 127.3 | 1.18 | 0.94 | 126.72 | 127.83 | 126.64 | 1891343 |
| 1736206800 | 126.12 | -3.64 | -2.81 | 130 | 130 | 125.8772 | 2410644 |
| 1735947600 | 129.76 | -0.87 | -0.67 | 131.51 | 131.51 | 129.57 | 1562358 |
| 1735861200 | 130.63 | -0.41 | -0.31 | 131.47 | 131.94 | 130.33 | 1389753 |
| 1735688400 | 131.04 | 0.42 | 0.32 | 131.15 | 131.59 | 130.12 | 942231 |
| 1735602000 | 130.62 | -1.18 | -0.90 | 132.32 | 132.32 | 129.72 | 1415205 |
| 1735342800 | 131.8 | -1.33 | -1.00 | 132.5 | 133.4 | 131.32 | 1525021 |
| 1735256400 | 133.13 | 0.95 | 0.72 | 131.72 | 133.205 | 131.72 | 1017511 |
| 1735077840 | 132.18 | 0.74 | 0.56 | 131 | 132.63999 | 130.94999 | 619647 |
| 1734997200 | 131.44 | 0.12 | 0.09 | 130.88999 | 131.52 | 130.12 | 1704477 |
| 1734738000 | 131.32 | -0.13 | -0.10 | 131.65 | 132.31 | 131.0512 | 5578390 |
| 1734651600 | 131.44999 | 1.08 | 0.83 | 131.3 | 132.33 | 130.35499 | 3447736 |
| 1734565200 | 130.37 | -0.77 | -0.59 | 130.53 | 132.01 | 130 | 3048430 |
| 1734478800 | 131.13999 | -0.22 | -0.17 | 130.18 | 131.985 | 130 | 3377983 |
| 1734392400 | 131.36 | 0.02 | 0.02 | 132.22999 | 133.035 | 131.31 | 2790300 |
| 1734133200 | 131.34 | 0.45 | 0.34 | 130.54 | 132.026 | 130.03 | 1616714 |
| 1734046800 | 130.88999 | 0.28 | 0.21 | 131 | 131.9 | 130.11 | 1763185 |
| 1733960400 | 130.61 | -2.46 | -1.85 | 133.13999 | 133.895 | 130.385 | 2094194 |
| 1733874000 | 133.07 | 0.12 | 0.09 | 132.22 | 133.97 | 131.97999 | 2662501 |
| 1733787600 | 132.94999 | -1.78 | -1.32 | 134.5 | 135.09 | 131.5935 | 3425460 |
| 1733528400 | 134.72999 | -3.42 | -2.48 | 137.12 | 137.77 | 134.5 | 2207044 |
| 1733442000 | 138.15 | 1.36 | 0.99 | 137.09 | 138.32 | 136.6 | 2198508 |
| 1733355600 | 136.79 | -0.02 | -0.01 | 136.05 | 136.79 | 135.35 | 2068165 |
| 1733269200 | 136.81 | -2.75 | -1.97 | 139.29 | 139.75 | 136.51 | 2187692 |
| 1733182800 | 139.56 | 0.21 | 0.15 | 139.76 | 140.4 | 138.37 | 2397070 |
| 1732917840 | 139.35 | 0.15 | 0.11 | 138.02 | 139.8 | 138.0141 | 1213090 |
| 1732750800 | 139.19999 | -0.53 | -0.38 | 139.86 | 140.6 | 138.97999 | 1466847 |
| 1732664400 | 139.72999 | 0.59 | 0.42 | 139.05 | 140.27 | 138.82499 | 2304971 |
| 1732578000 | 139.13999 | 0.72 | 0.52 | 139.08 | 139.75 | 137.87 | 4011108 |
| 1732318800 | 138.41999 | 1.39 | 1.01 | 137.5 | 139.1 | 137.485 | 1977597 |
| 1732232400 | 137.03 | 0.66 | 0.48 | 136.5 | 137.99 | 136.05 | 1618484 |
| 1732146000 | 136.37 | 0.76 | 0.56 | 135.31 | 136.51 | 134.65 | 1883460 |
| 1732059600 | 135.61 | -0.4 | -0.29 | 135.72 | 136.65 | 134.88999 | 1767472 |
| 1731973200 | 136.01 | 1.93 | 1.44 | 134.28 | 136.315 | 133.44 | 2038447 |
| 1731714000 | 134.08 | 2.4 | 1.82 | 132.29 | 135.22 | 131.5 | 3198983 |
| 1731627600 | 131.68 | -0.51 | -0.39 | 131.61 | 132.76 | 130.84 | 1543431 |
| 1731541200 | 132.19 | 0.05 | 0.04 | 133.51 | 133.51 | 131.96 | 1494845 |
| 1731454800 | 132.13999 | -1.12 | -0.84 | 133.56 | 134.24 | 132.02 | 2525051 |
| 1731368400 | 133.26 | -0.35 | -0.26 | 134.02 | 134.59 | 133.07 | 1569790 |
| 1731109200 | 133.61 | 1.36 | 1.03 | 133 | 134.38999 | 132.19999 | 1697579 |
| 1731022800 | 132.25 | 0.61 | 0.46 | 132.37 | 133.86 | 131.91 | 1879906 |
| 1730936400 | 131.63999 | -3.19 | -2.37 | 137.21 | 137.21 | 130.85 | 2229283 |
| 1730850000 | 134.83 | 1.09 | 0.82 | 133.88999 | 134.86 | 133.5 | 1414744 |
| 1730763600 | 133.74 | -0.87 | -0.65 | 135.05 | 135.94 | 133.62 | 1537718 |
| 1730500800 | 134.61 | 0.43 | 0.32 | 134.62 | 135.4899 | 134.13999 | 1678063 |
| 1730414400 | 134.18 | -0.23 | -0.17 | 134.91999 | 135.09 | 133.87 | 3321971 |
| 1730328000 | 134.41 | -0.1 | -0.07 | 134.25 | 134.8 | 133.54 | 1636282 |
| 1730241600 | 134.51 | -1.11 | -0.82 | 135 | 135.85 | 134.41 | 1608847 |
| 1730155200 | 135.62 | 0.1 | 0.07 | 136.3 | 136.74 | 135.19999 | 2036433 |
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
