Premium
Kimberly Clark Corp (KMB)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.09 | -5.76087730542 | 140.43 | 143.5 | 131.12 | 3283404 | 137.55506663 | CS |
| 4 | -8.6 | -6.10188732794 | 140.94 | 147.12 | 131.12 | 2274771 | 138.78010911 | CS |
| 12 | 1.34 | 1.02290076336 | 131 | 150.45 | 128.21 | 2202933 | 137.96664932 | CS |
| 26 | -4.7 | -3.42965557501 | 137.04 | 150.45 | 124.1 | 2153371 | 135.11933749 | CS |
| 52 | -3.56 | -2.6195732156 | 135.9 | 150.45 | 124.1 | 2101694 | 137.33582235 | CS |
| 156 | -6.11 | -4.41314553991 | 138.45 | 150.45 | 108.74 | 1869563 | 131.77826498 | CS |
| 260 | -7.84 | -5.59280924526 | 140.18 | 160.16 | 108.74 | 1901855 | 133.60133196 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745448000 | 133.4 | -4.52 | -3.28 | 135.52 | 136.565 | 131.12 | 4553572 |
| 1745361600 | 137.91999 | -2.15 | -1.53 | 133.8 | 138.38 | 133 | 3830786 |
| 1745275200 | 140.07 | -2.74 | -1.92 | 143.44999 | 143.5 | 138.68 | 2614371 |
| 1744929600 | 142.81 | 3.11 | 2.23 | 140.43 | 143.44 | 140.22 | 2106061 |
| 1744843200 | 139.69999 | -1.77 | -1.25 | 142.15 | 142.63999 | 139.38 | 2004992 |
| 1744756800 | 141.47 | -1.09 | -0.76 | 142.22999 | 143.06 | 141.37 | 1855686 |
| 1744670400 | 142.56 | 2.8 | 2.00 | 139.83 | 142.86 | 138.635 | 1676799 |
| 1744411200 | 139.76 | 2.27 | 1.65 | 136.71 | 140.72 | 135.97 | 1671357 |
| 1744324800 | 137.49 | 2.34 | 1.73 | 135.36 | 138.84 | 134.79849 | 2281837 |
| 1744238400 | 135.15 | 1.87 | 1.40 | 131.85 | 137.6475 | 131.516 | 2436475 |
| 1744152000 | 133.28 | -1.26 | -0.94 | 136.585 | 136.68 | 132.24 | 2543125 |
| 1744065600 | 134.54 | -3.37 | -2.44 | 135.16999 | 138.10499 | 133.41 | 2798177 |
| 1743806400 | 137.91 | -7.31 | -5.03 | 146.74 | 147 | 137.65 | 2559540 |
| 1743720000 | 145.22 | 2.32 | 1.62 | 144.99 | 147.12 | 144.44 | 2383896 |
| 1743633600 | 142.9 | -0.13 | -0.09 | 142.97 | 143.75 | 141.5625 | 1845710 |
| 1743547200 | 143.03 | 0.81 | 0.57 | 142.86 | 143.505 | 142.02 | 1725404 |
| 1743460800 | 142.22 | 1.51 | 1.07 | 141.27 | 142.74 | 140.87 | 1973931 |
| 1743201600 | 140.71 | 0.15 | 0.11 | 142.09 | 142.6 | 140.0201 | 1226460 |
| 1743115200 | 140.56 | 0.95 | 0.68 | 140.94 | 141.0415 | 139.485 | 1052656 |
| 1743028800 | 139.61 | 2.62 | 1.91 | 137.6 | 139.925 | 137.24 | 2209260 |
| 1742942400 | 136.99 | -0.83 | -0.60 | 138.55 | 138.55 | 135.99 | 1800730 |
| 1742856000 | 137.82 | -0.85 | -0.61 | 138.57 | 139.195 | 137.1 | 1979809 |
| 1742596800 | 138.66999 | -0.41 | -0.29 | 139.08 | 140.29 | 137.44 | 7437009 |
| 1742510400 | 139.08 | -0.57 | -0.41 | 139.22999 | 139.69999 | 137.04 | 1665390 |
| 1742424000 | 139.65 | 0.12 | 0.09 | 139.37 | 139.91999 | 138.4111 | 1716806 |
| 1742337600 | 139.53 | -0.38 | -0.27 | 140.38999 | 141 | 138.8 | 1661841 |
| 1742251200 | 139.91 | 0.27 | 0.19 | 139.72 | 140.44999 | 138.835 | 1469881 |
| 1741992000 | 139.63999 | -0.5 | -0.36 | 139.13 | 140.27 | 138.83 | 1324076 |
| 1741905600 | 140.13999 | 0.17 | 0.12 | 140.29 | 141.785 | 139.63999 | 1804987 |
| 1741819200 | 139.97 | -4.12 | -2.86 | 142.5 | 143.35 | 139.63 | 2099151 |
| 1741732800 | 144.09 | -3.31 | -2.25 | 147.4 | 147.4 | 143.91 | 2507138 |
| 1741646400 | 147.4 | 2.61 | 1.80 | 145.51 | 150.44999 | 145.51 | 3193930 |
| 1741390800 | 144.79 | 2.38 | 1.67 | 140.66999 | 146.85 | 140.27 | 2931000 |
| 1741304400 | 142.41 | 0.78 | 0.55 | 141.83 | 142.99 | 140.58 | 1996497 |
| 1741218000 | 141.63 | 0.49 | 0.35 | 140.72999 | 142.86 | 140.47999 | 2053287 |
| 1741131600 | 141.13999 | -2.21 | -1.54 | 144 | 146.26 | 141.1 | 2529960 |
| 1741045200 | 143.35 | 1.34 | 0.94 | 141.19999 | 143.59 | 141.19999 | 1946774 |
| 1740786000 | 142.01 | 1.82 | 1.30 | 141.26 | 143.03 | 140.16999 | 2663604 |
| 1740699600 | 140.19 | 1.03 | 0.74 | 138.81 | 140.82 | 138.38999 | 1711487 |
| 1740613200 | 139.16 | -2.14 | -1.51 | 141.36 | 141.56 | 138.66999 | 1808785 |
| 1740526800 | 141.3 | 1.26 | 0.90 | 140.63999 | 142.9 | 140.22 | 2728943 |
| 1740440400 | 140.04 | -0.22 | -0.16 | 139.85 | 142.47999 | 139.6 | 2262632 |
| 1740181200 | 140.26 | 1.29 | 0.93 | 138.97 | 140.6 | 138.27 | 2294992 |
| 1740094800 | 138.97 | 1.04 | 0.75 | 137.38999 | 139.75 | 136.52 | 2132811 |
| 1740008400 | 137.93 | 2.29 | 1.69 | 135.63999 | 138.01 | 135.21 | 1845313 |
| 1739922000 | 135.63999 | 2.97 | 2.24 | 132.02 | 135.84 | 131.54 | 2796982 |
| 1739576400 | 132.66999 | -2.69 | -1.99 | 134.96 | 135.05 | 132.62 | 1976782 |
| 1739490000 | 135.36 | 1.48 | 1.11 | 133.88 | 135.58 | 133.51 | 2019593 |
| 1739403600 | 133.88 | 0.69 | 0.52 | 132.72999 | 133.94 | 131.82499 | 1868753 |
| 1739317200 | 133.19 | 1.76 | 1.34 | 131.43 | 133.28 | 130.60499 | 1512683 |
| 1739230800 | 131.43 | 1.13 | 0.87 | 130.53 | 131.55 | 129.735 | 1555691 |
| 1738971600 | 130.3 | 1.61 | 1.25 | 128.53 | 130.37 | 128.425 | 2226825 |
| 1738885200 | 128.69 | -0.56 | -0.43 | 130.56 | 130.56 | 128.21 | 2090241 |
| 1738798800 | 129.25 | -0.05 | -0.04 | 130.19999 | 130.19999 | 128.35 | 2517237 |
| 1738712400 | 129.3 | -1.15 | -0.88 | 130.13 | 130.88999 | 128.69999 | 2136227 |
| 1738626000 | 130.44999 | 0.48 | 0.37 | 128.91999 | 131.235 | 128.91999 | 2522178 |
| 1738366800 | 129.97 | -0.88 | -0.67 | 129.08 | 131.08 | 128.915 | 5049386 |
| 1738280400 | 130.85 | 1.18 | 0.91 | 131 | 131.43 | 129.94 | 1839110 |
| 1738194000 | 129.66999 | 0.23 | 0.18 | 129.78 | 131.05 | 129.49 | 1881104 |
| 1738107600 | 129.44 | -1.97 | -1.50 | 131.495 | 133.38 | 129.22 | 3388839 |
| 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 |
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
