Premium
Kemper Corporation (KMPB)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5099 | -2.16243495519 | 23.5799 | 23.6 | 22.68 | 18010 | 23.29024319 | SP |
| 4 | -0.43 | -1.82978723404 | 23.5 | 23.74 | 22.68 | 14761 | 23.477563 | SP |
| 12 | -0.5509 | -2.33225660326 | 23.6209 | 23.85 | 22.68 | 16536 | 23.32037099 | SP |
| 26 | 0.36 | 1.58520475561 | 22.71 | 23.94 | 22.68 | 14722 | 23.39846102 | SP |
| 52 | 1.03 | 4.67332123412 | 22.04 | 23.94 | 21.702 | 14239 | 23.04236222 | SP |
| 156 | 0.97 | 4.38914027149 | 22.1 | 25.44 | 16.36 | 23446 | 21.32896523 | SP |
| 260 | 0.97 | 4.38914027149 | 22.1 | 25.44 | 16.36 | 23446 | 21.32896523 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 23 | -0.24 | -1.03 | 23.24 | 23.46 | 22.68 | 18036 |
| 1741390800 | 23.24 | -0.07 | -0.30 | 23.301 | 23.45 | 23.2 | 15350 |
| 1741304400 | 23.31 | -0.12 | -0.51 | 23.4 | 23.49 | 23.25 | 13063 |
| 1741218000 | 23.43 | 0.03 | 0.13 | 23.4 | 23.5899 | 23.4 | 31748 |
| 1741131600 | 23.4 | -0.17 | -0.72 | 23.5799 | 23.6 | 23.4 | 11964 |
| 1741045200 | 23.57 | -0.01 | -0.04 | 23.5 | 23.6199 | 23.5 | 27176 |
| 1740786000 | 23.58 | -0.07 | -0.31 | 23.42 | 23.58 | 23.4 | 28889 |
| 1740699600 | 23.6544 | 0 | 0.02 | 23.69 | 23.74 | 23.6544 | 10576 |
| 1740613200 | 23.65 | 0.05 | 0.21 | 23.69 | 23.7384 | 23.6 | 19158 |
| 1740526800 | 23.6 | 0.01 | 0.04 | 23.55 | 23.7399 | 23.55 | 5837 |
| 1740440400 | 23.59 | 0.09 | 0.38 | 23.5 | 23.6899 | 23.5 | 7925 |
| 1740181200 | 23.5 | -0.05 | -0.21 | 23.52 | 23.6716 | 23.45 | 7728 |
| 1740094800 | 23.55 | 0.04 | 0.17 | 23.51 | 23.58 | 23.51 | 14872 |
| 1740008400 | 23.51 | -0.02 | -0.08 | 23.55 | 23.56 | 23.5 | 9310 |
| 1739922000 | 23.53 | -0.02 | -0.08 | 23.57 | 23.63 | 23.5 | 6498 |
| 1739576400 | 23.55 | 0.09 | 0.38 | 23.55 | 23.65 | 23.28 | 6701 |
| 1739490000 | 23.4598 | -0.14 | -0.60 | 23.55 | 23.74 | 23.456147 | 21874 |
| 1739403600 | 23.6018 | 0.05 | 0.22 | 23.5 | 23.6018 | 23.5 | 17345 |
| 1739317200 | 23.55 | 0.01 | 0.04 | 23.5 | 23.58 | 23.4799 | 6523 |
| 1739230800 | 23.54 | 0.12 | 0.51 | 23.35 | 23.5432 | 23.35 | 9278 |
| 1738971600 | 23.42 | -0.03 | -0.13 | 23.44 | 23.4886 | 23.325 | 8183 |
| 1738885200 | 23.45 | 0.08 | 0.34 | 23.4 | 23.498 | 23.3 | 9304 |
| 1738798800 | 23.37 | -0.06 | -0.26 | 23.4 | 23.43 | 23.32 | 41368 |
| 1738712400 | 23.43 | 0.08 | 0.34 | 23.35 | 23.47 | 23.3 | 11509 |
| 1738626000 | 23.35 | -0.1 | -0.43 | 23.4 | 23.51 | 23.35 | 7146 |
| 1738366800 | 23.45 | -0.12 | -0.51 | 23.53 | 23.6 | 23.45 | 11554 |
| 1738280400 | 23.57 | 0.05 | 0.21 | 23.55 | 23.6229 | 23.5 | 5029 |
| 1738194000 | 23.52 | -0.03 | -0.13 | 23.55 | 23.55 | 23.45 | 7669 |
| 1738107600 | 23.55 | 0.05 | 0.21 | 23.54 | 23.55 | 23.33 | 17309 |
| 1738021200 | 23.5 | 0.05 | 0.21 | 23.38 | 23.5446 | 23.38 | 7943 |
| 1737762000 | 23.45 | 0.09 | 0.39 | 23.32 | 23.49 | 23.32 | 8954 |
| 1737675600 | 23.36 | 0 | 0.00 | 23.36 | 23.36 | 23.36 | 0 |
| 1737589200 | 23.36 | -0.1 | -0.43 | 23.3 | 23.5 | 23.275 | 13154 |
| 1737502800 | 23.46 | 0.07 | 0.30 | 23.4 | 23.5 | 23.33 | 13552 |
| 1737157200 | 23.39 | 0.18 | 0.78 | 23.34 | 23.4828 | 23.2825 | 4914 |
| 1737070800 | 23.21 | -0.12 | -0.51 | 23.35 | 23.5 | 23.21 | 8989 |
| 1736984400 | 23.33 | -0.07 | -0.30 | 23.4 | 23.5 | 23.15 | 18719 |
| 1736898000 | 23.4 | 0.25 | 1.08 | 23.15 | 23.43 | 23.13 | 21271 |
| 1736811600 | 23.15 | -0.02 | -0.09 | 23.2 | 23.2005 | 23.1 | 7153 |
| 1736552400 | 23.17 | 0.04 | 0.17 | 23.1 | 23.234 | 23.05 | 6802 |
| 1736379600 | 23.13 | 0.07 | 0.30 | 23.1 | 23.2999 | 23.05 | 14020 |
| 1736293200 | 23.0599 | -0.24 | -1.03 | 23.25 | 23.36 | 23 | 7365 |
| 1736206800 | 23.3 | -0.07 | -0.30 | 23.42 | 23.45 | 23.25 | 16711 |
| 1735947600 | 23.37 | 0.06 | 0.26 | 23.35 | 23.5 | 23.26 | 12576 |
| 1735861200 | 23.31 | 0 | 0.00 | 23.31 | 23.345 | 23.21 | 9411 |
| 1735688400 | 23.31 | 0.21 | 0.91 | 23.12 | 23.71 | 23.0166 | 101578 |
| 1735602000 | 23.1 | 0.14 | 0.61 | 23 | 23.2999 | 22.9 | 14625 |
| 1735342800 | 22.96 | -0.12 | -0.52 | 23.19 | 23.19 | 22.9 | 10653 |
| 1735256400 | 23.08 | 0.1 | 0.44 | 22.9 | 23.1 | 22.9 | 17382 |
| 1735077840 | 22.98 | -0.12 | -0.52 | 23.1 | 23.1 | 22.96 | 13842 |
| 1734997200 | 23.1 | -0.04 | -0.17 | 23.22 | 23.34 | 23.02 | 11695 |
| 1734738000 | 23.14 | 0.24 | 1.05 | 23 | 23.33 | 22.902 | 19576 |
| 1734651600 | 22.9 | -0.21 | -0.91 | 23.13 | 23.18 | 22.77 | 80643 |
| 1734565200 | 23.11 | -0.46 | -1.95 | 23.6 | 23.78 | 23.05 | 33377 |
| 1734478800 | 23.57 | -0.08 | -0.34 | 23.55 | 23.85 | 23.53 | 13702 |
| 1734392400 | 23.65 | -0.1 | -0.42 | 23.65 | 23.8 | 23.59 | 10257 |
| 1734133200 | 23.75 | 0.1 | 0.42 | 23.75 | 23.8 | 23.64 | 12502 |
| 1734046800 | 23.65 | -0.07 | -0.30 | 23.72 | 23.85 | 23.62 | 6112 |
| 1733960400 | 23.72 | -0.01 | -0.04 | 23.68 | 23.78 | 23.6 | 20091 |
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
