Premium
Kimberly Clark Corp (KMB)
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 | 3.15 | 2.23087818697 | 141.2 | 146.85 | 140.27 | 2300673 | 142.7643286 | CS |
| 4 | 13.82 | 10.5876043821 | 130.53 | 146.85 | 129.735 | 2139851 | 139.09501251 | CS |
| 12 | 12.12 | 9.16584738713 | 132.23 | 146.85 | 124.1 | 2216425 | 132.63432767 | CS |
| 26 | -2.83 | -1.92281559995 | 147.18 | 148.32 | 124.1 | 2127272 | 135.7312184 | CS |
| 52 | 18.22 | 14.4454134623 | 126.13 | 149.305 | 123.02 | 2134307 | 135.58691283 | CS |
| 156 | 21.35 | 17.3577235772 | 123 | 149.305 | 108.74 | 1867101 | 131.07010129 | CS |
| 260 | 0.23 | 0.159589231196 | 144.12 | 160.16 | 108.74 | 1919690 | 133.32553524 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 127.68 | 128.38 | 126.26 | 1799755 |
| 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 | 125.44 | 126 | 124.1 | 2273321 |
| 1736379600 | 126.77 | -0.53 | -0.42 | 126.65 | 126.89 | 126.03 | 1818044 |
| 1736293200 | 127.3 | 1.18 | 0.94 | 127.0675 | 127.83 | 126.7 | 1868950 |
| 1736206800 | 126.12 | -3.64 | -2.81 | 128.9237 | 129.3 | 125.8772 | 2362705 |
| 1735947600 | 129.76 | -0.87 | -0.67 | 131.26 | 131.26 | 129.57 | 1515867 |
| 1735861200 | 130.63 | -0.41 | -0.31 | 131.84 | 131.94 | 130.33 | 1366078 |
| 1735688400 | 131.04 | 0.42 | 0.32 | 131.15 | 131.59 | 130.12 | 942731 |
| 1735602000 | 130.62 | -1.18 | -0.90 | 131.57 | 131.653 | 129.72 | 1414988 |
| 1735342800 | 131.8 | -1.33 | -1.00 | 132.72999 | 133.4 | 131.32 | 1511147 |
| 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 | 1703262 |
| 1734738000 | 131.32 | -0.13 | -0.10 | 131.59 | 132.31 | 131.0512 | 5578316 |
| 1734651600 | 131.44999 | 1.08 | 0.83 | 131.29 | 132.33 | 130.35499 | 3445387 |
| 1734565200 | 130.37 | -0.77 | -0.59 | 130 | 132.01 | 130 | 3046514 |
| 1734478800 | 131.13999 | -0.22 | -0.17 | 130 | 131.985 | 130 | 3374821 |
| 1734392400 | 131.36 | 0.02 | 0.02 | 132.44999 | 133.035 | 131.31 | 2759015 |
| 1734133200 | 131.34 | 0.45 | 0.34 | 130.5 | 132.026 | 130.32 | 1592917 |
| 1734046800 | 130.88999 | 0.28 | 0.21 | 131.19 | 131.9 | 130.11 | 1728823 |
| 1733960400 | 130.61 | -2.46 | -1.85 | 133.25 | 133.895 | 130.385 | 2077983 |
| 1733874000 | 133.07 | 0.12 | 0.09 | 132.1 | 133.97 | 131.97999 | 2634829 |
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
