Premium
Kemper Corporation (KMPR)
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 | -1.02 | -1.53568202349 | 66.42 | 67.01 | 64.375 | 214100 | 65.31769371 | CS |
| 4 | 0.01 | 0.0152928582352 | 65.39 | 67.08 | 62 | 301302 | 65.04164536 | CS |
| 12 | 3.22 | 5.17851399164 | 62.18 | 73.01 | 61.17 | 335256 | 67.3119209 | CS |
| 26 | 1.5954 | 2.50044667626 | 63.8046 | 73.01 | 57.7 | 331705 | 64.12038004 | CS |
| 52 | 9.04 | 16.0397444996 | 56.36 | 73.01 | 54.11 | 361648 | 61.3908379 | CS |
| 156 | 7.34 | 12.6420943851 | 58.06 | 73.01 | 38.32 | 357400 | 53.89856815 | CS |
| 260 | -12.26 | -15.7867628123 | 77.66 | 85.695 | 38.32 | 324029 | 59.45480708 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 65.4 | 0.56 | 0.86 | 64.72 | 65.47 | 64.33 | 280429 |
| 1737675600 | 64.84 | 0 | 0.00 | 64.84 | 64.84 | 64.84 | 0 |
| 1737589200 | 64.84 | -0.95 | -1.44 | 66.269999 | 66.269999 | 64.375 | 208364 |
| 1737502800 | 65.79 | 0.53 | 0.81 | 65.84 | 66.885 | 65.629999 | 235037 |
| 1737157200 | 65.26 | -1.12 | -1.69 | 66.42 | 67.01 | 65.245 | 198900 |
| 1737070800 | 66.379999 | 0.75 | 1.14 | 65.72 | 66.58 | 65.58 | 170613 |
| 1736984400 | 65.629999 | 1.36 | 2.12 | 65.59 | 66.39 | 65 | 261907 |
| 1736898000 | 64.269999 | 0.65 | 1.02 | 63.54 | 64.33 | 62.92 | 541476 |
| 1736811600 | 63.62 | 0.81 | 1.29 | 62.18 | 63.7 | 62.18 | 395495 |
| 1736552400 | 62.81 | -1.97 | -3.04 | 63.665 | 63.665 | 62 | 289484 |
| 1736379600 | 64.78 | 0.17 | 0.26 | 64.095 | 64.89 | 63.54 | 344385 |
| 1736293200 | 64.61 | -0.51 | -0.78 | 65.45 | 65.8066 | 64.17 | 227816 |
| 1736206800 | 65.12 | -1.29 | -1.94 | 66.5 | 67.08 | 64.81 | 634704 |
| 1735947600 | 66.41 | 0.98 | 1.50 | 65.67 | 66.67 | 65.2 | 293452 |
| 1735861200 | 65.43 | -1.01 | -1.52 | 66.7 | 66.81 | 65.209999 | 219819 |
| 1735688400 | 66.44 | 0.51 | 0.77 | 66.12 | 66.69 | 65.59 | 331274 |
| 1735602000 | 65.93 | 0.75 | 1.15 | 64.525 | 66.489999 | 64.22 | 253544 |
| 1735342800 | 65.18 | -0.87 | -1.32 | 65.39 | 66.09 | 64.76 | 214568 |
| 1735256400 | 66.05 | 0.24 | 0.36 | 65.59 | 66.129999 | 65.16 | 196652 |
| 1735077840 | 65.81 | 0.73 | 1.12 | 64.89 | 65.879999 | 64.819999 | 119760 |
| 1734997200 | 65.08 | 0.02 | 0.03 | 64.81 | 65.23 | 63.79 | 203745 |
| 1734738000 | 65.06 | 0.87 | 1.36 | 64.19 | 65.11 | 64.087599 | 790108 |
| 1734651600 | 64.19 | 0.48 | 0.75 | 64.48 | 64.94 | 63.71 | 321910 |
| 1734565200 | 63.71 | -2.43 | -3.67 | 66.14 | 66.599999 | 63.56 | 325284 |
| 1734478800 | 66.14 | -1.69 | -2.49 | 67.2 | 67.625 | 66.04 | 351553 |
| 1734392400 | 67.83 | 0.12 | 0.18 | 67.475 | 68.21 | 66.97 | 249311 |
| 1734133200 | 67.71 | 0.04 | 0.06 | 67.455 | 67.88 | 67.05 | 257763 |
| 1734046800 | 67.67 | -0.24 | -0.35 | 68.45 | 68.62 | 67.64 | 227866 |
| 1733960400 | 67.91 | 1.25 | 1.88 | 66.98 | 68.04 | 66.47 | 371661 |
| 1733874000 | 66.66 | -1.81 | -2.64 | 67.85 | 68.13 | 66.41 | 266906 |
| 1733787600 | 68.47 | -2.17 | -3.07 | 70.855 | 70.855 | 67.9 | 292401 |
| 1733528400 | 70.64 | -0.61 | -0.86 | 71.305 | 71.36 | 69.955 | 264794 |
| 1733442000 | 71.25 | 0.46 | 0.65 | 71.2 | 71.46 | 70.605 | 326243 |
| 1733355600 | 70.79 | 0.5 | 0.71 | 70.265 | 71.105 | 69.93 | 197460 |
| 1733269200 | 70.29 | -0.68 | -0.96 | 70.65 | 71.12 | 70.05 | 488833 |
| 1733182800 | 70.97 | -0.52 | -0.73 | 70.84 | 71.195 | 70.21 | 344901 |
| 1732917840 | 71.49 | 0.56 | 0.79 | 71.555 | 71.94 | 70.86 | 174601 |
| 1732750800 | 70.93 | -0.64 | -0.89 | 71.635 | 72.25 | 70.805 | 243731 |
| 1732664400 | 71.57 | -0.38 | -0.53 | 71.4 | 72 | 71.33 | 382251 |
| 1732578000 | 71.95 | 0.34 | 0.47 | 72.16 | 73.01 | 71.77 | 416994 |
| 1732318800 | 71.61 | -0.49 | -0.68 | 72.28 | 72.55 | 71.41 | 496527 |
| 1732232400 | 72.1 | 1.39 | 1.97 | 70.95 | 72.82 | 70.62 | 455067 |
| 1732146000 | 70.71 | 0.11 | 0.16 | 70.675 | 70.87 | 69.615 | 292739 |
| 1732059600 | 70.6 | 0.07 | 0.10 | 69.93 | 70.67 | 69.575 | 249598 |
| 1731973200 | 70.53 | -0.71 | -1.00 | 70.495 | 71.255 | 70.22 | 287302 |
| 1731714000 | 71.24 | 0.59 | 0.84 | 70.64 | 71.57 | 70.64 | 387297 |
| 1731627600 | 70.65 | 0.92 | 1.32 | 69.8 | 70.83 | 69.56 | 375113 |
| 1731541200 | 69.73 | 0.27 | 0.39 | 69.5 | 70.235 | 69 | 375975 |
| 1731454800 | 69.46 | 0.8 | 1.17 | 68.41 | 69.68 | 68.28 | 318677 |
| 1731368400 | 68.66 | 0.84 | 1.24 | 68.56 | 69.53 | 68.54 | 474991 |
| 1731109200 | 67.82 | 2.09 | 3.18 | 66.05 | 68.12 | 65.53 | 486945 |
| 1731022800 | 65.73 | -0.5 | -0.75 | 65.955 | 65.955 | 64.91 | 307684 |
| 1730936400 | 66.23 | 2.7 | 4.25 | 66.1209 | 66.75 | 65.59 | 543933 |
| 1730850000 | 63.53 | 0.91 | 1.45 | 62.36 | 63.65 | 62.36 | 297311 |
| 1730763600 | 62.62 | 0.19 | 0.30 | 62.12 | 63.43 | 62.12 | 562331 |
| 1730500800 | 62.43 | 0.16 | 0.26 | 62.18 | 62.79 | 61.17 | 556784 |
| 1730414400 | 62.27 | -1.89 | -2.95 | 65.97 | 67.6 | 62.14 | 785614 |
| 1730328000 | 64.16 | 0.64 | 1.01 | 63.72 | 64.48 | 63.59 | 462976 |
| 1730241600 | 63.52 | -0.82 | -1.27 | 64.04 | 64.565 | 63.51 | 316278 |
| 1730155200 | 64.34 | 1.32 | 2.09 | 63.37 | 64.629999 | 63.37 | 306873 |
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
