Premium
Kemper Corporation (KMPR)
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 | 0.8 | 2.81690140845 | 28.4 | 30.1 | 28.03 | 970925 | 29.10942338 | CS |
| 4 | 4.42 | 17.8369652946 | 24.78 | 30.1 | 24.51 | 1506325 | 26.81710673 | CS |
| 12 | -3.69 | -11.219215567 | 32.89 | 34.64 | 22.69 | 1185953 | 27.95317834 | CS |
| 26 | -10.34 | -26.1507334345 | 39.54 | 40.23 | 22.69 | 1087358 | 30.33106189 | CS |
| 52 | -33.18 | -53.1901250401 | 62.38 | 62.47 | 22.69 | 1023119 | 38.51036872 | CS |
| 156 | -18.87 | -39.2552527564 | 48.07 | 73.01 | 22.69 | 605345 | 47.07940398 | CS |
| 260 | -41.28 | -58.5698070375 | 70.48 | 73.01 | 22.69 | 495594 | 49.00206144 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636800 | 29.06 | -0.12 | -0.41 | 29.13 | 29.93 | 28.94 | 941038 |
| 1783550400 | 29.18 | -0.32 | -1.08 | 29.47 | 29.675 | 29.005 | 858929 |
| 1783464000 | 29.5 | 0.7 | 2.43 | 29.42 | 30.1 | 29 | 900921 |
| 1783377600 | 28.8 | -0.03 | -0.10 | 28.4 | 29.07 | 28.03 | 1182812 |
| 1783032000 | 28.83 | 0.57 | 2.02 | 28.53 | 28.975 | 28.07 | 1155743 |
| 1782945600 | 28.26 | 1.3 | 4.82 | 27.32 | 28.285 | 27.22 | 972614 |
| 1782859200 | 26.96 | -0.35 | -1.28 | 27.39 | 27.755 | 26.775 | 1197385 |
| 1782772800 | 27.31 | 0.5 | 1.86 | 26.99 | 27.86 | 26.68 | 1352755 |
| 1782513600 | 26.81 | 1.41 | 5.55 | 25.63 | 26.86 | 25.63 | 8531292 |
| 1782427200 | 25.4 | -0.68 | -2.61 | 25.99 | 26.32 | 25.35 | 992697 |
| 1782340800 | 26.08 | -0.14 | -0.53 | 26.34 | 26.435 | 25.77 | 1038855 |
| 1782254400 | 26.22 | 1.15 | 4.59 | 25.38 | 26.48 | 25.13 | 1083860 |
| 1782168000 | 25.07 | 0.04 | 0.16 | 25 | 25.585 | 25 | 766530 |
| 1781822400 | 25.03 | -0.1 | -0.40 | 25.59 | 25.59 | 24.54 | 1721607 |
| 1781736000 | 25.13 | -0.8 | -3.09 | 25.75 | 26.4 | 24.84 | 1085763 |
| 1781649600 | 25.93 | 0.37 | 1.45 | 25.77 | 26.54 | 25.68 | 897495 |
| 1781563200 | 25.56 | 0.54 | 2.16 | 25.21 | 25.565 | 24.91 | 1531921 |
| 1781304000 | 25.02 | 0.24 | 0.97 | 24.78 | 25.23 | 24.51 | 901626 |
| 1781217600 | 24.78 | 0.06 | 0.24 | 24.77 | 24.9 | 23.845 | 962124 |
| 1781131200 | 24.72 | 0.37 | 1.52 | 24.64 | 25.34 | 24.485 | 972033 |
| 1781044800 | 24.35 | -0.02 | -0.08 | 24.39 | 25.075 | 24.24 | 1134353 |
| 1780958400 | 24.37 | -0.38 | -1.54 | 24.41 | 24.78 | 24.28 | 1171730 |
| 1780699200 | 24.75 | 0.99 | 4.17 | 24.14 | 24.86 | 24.055 | 1145551 |
| 1780612800 | 23.76 | 0.86 | 3.76 | 23.49 | 24.4 | 23.35 | 1484311 |
| 1780526400 | 22.9 | -1.35 | -5.57 | 24.18 | 24.18 | 22.69 | 1379260 |
| 1780440000 | 24.25 | -0.8 | -3.19 | 24.92 | 25.0252 | 24.125 | 1337941 |
| 1780353600 | 25.05 | 0.38 | 1.54 | 24.75 | 25.52 | 24.5 | 1398066 |
| 1780094400 | 24.67 | -0.77 | -3.03 | 25.5 | 25.988 | 24.4 | 1769002 |
| 1780008000 | 25.44 | -0.71 | -2.72 | 26 | 26.19 | 25.2498 | 1165785 |
| 1779921600 | 26.15 | -1.54 | -5.56 | 27.2 | 28.14 | 26.14 | 1373781 |
| 1779835200 | 27.69 | -2.02 | -6.80 | 29.57 | 29.75 | 27.68 | 1101795 |
| 1779489600 | 29.71 | 0.05 | 0.17 | 29.65 | 30.01 | 29.35 | 654217 |
| 1779403200 | 29.66 | 0.16 | 0.54 | 29.28 | 29.94 | 28.68 | 919660 |
| 1779316800 | 29.5 | 0.33 | 1.13 | 29.24 | 29.55 | 28.635 | 845597 |
| 1779230400 | 29.17 | -1 | -3.31 | 30.06 | 30.275 | 29.09 | 1114702 |
| 1779144000 | 30.17 | 0.48 | 1.62 | 29.66 | 30.53 | 29.52 | 1079575 |
| 1778884800 | 29.69 | -0.46 | -1.53 | 30.44 | 30.79 | 29.52 | 987150 |
| 1778798400 | 30.15 | 0.35 | 1.17 | 30.18 | 31.21 | 30.04 | 1155681 |
| 1778712000 | 29.8 | -1.02 | -3.31 | 31.09 | 31.105 | 29.76 | 1339762 |
| 1778625600 | 30.82 | 0.01 | 0.03 | 31.09 | 31.33 | 30.6 | 1170784 |
| 1778539200 | 30.81 | 0.52 | 1.72 | 30.33 | 31.04 | 29.86 | 1260834 |
| 1778280000 | 30.29 | 0.89 | 3.03 | 29.63 | 30.65 | 29.36 | 1157741 |
| 1778193600 | 29.4 | -3.37 | -10.28 | 27.74 | 30.935 | 27.74 | 1687651 |
| 1778107200 | 32.77 | -0.11 | -0.33 | 33.11 | 33.97 | 32.71 | 1494973 |
| 1778020800 | 32.88 | -0.67 | -2.00 | 33.62 | 34.27 | 32.799999 | 977771 |
| 1777934400 | 33.549999 | -0.6 | -1.76 | 34.03 | 34.64 | 33.509999 | 778798 |
| 1777675200 | 34.15 | 0.46 | 1.37 | 33.115 | 34.53 | 33.115 | 957027 |
| 1777588800 | 33.69 | 0.42 | 1.26 | 33.04 | 33.83 | 32.74 | 613223 |
| 1777502400 | 33.27 | -0.35 | -1.04 | 33.509999 | 33.88 | 33.22 | 494203 |
| 1777416000 | 33.62 | 0.48 | 1.45 | 33.65 | 33.93 | 33.225 | 626303 |
| 1777329600 | 33.14 | 0.32 | 0.98 | 32.729999 | 33.415 | 32.65 | 484676 |
| 1777070400 | 32.82 | 0.19 | 0.58 | 32.58 | 33 | 32.100099 | 888833 |
| 1776984000 | 32.63 | 0.11 | 0.34 | 32.299999 | 32.97 | 32.1201 | 414621 |
| 1776897600 | 32.52 | -0.4 | -1.22 | 32.85 | 32.85 | 31.93 | 620949 |
| 1776811200 | 32.92 | -0.63 | -1.88 | 33.6 | 33.89 | 32.865 | 900064 |
| 1776724800 | 33.549999 | 0.4 | 1.21 | 33.07 | 33.71 | 32.89 | 889532 |
| 1776465600 | 33.15 | 0.3 | 0.91 | 32.89 | 33.67 | 32.759999 | 575438 |
| 1776379200 | 32.85 | 0.35 | 1.08 | 32.47 | 32.979999 | 32.1901 | 526012 |
| 1776292800 | 32.5 | 0.33 | 1.03 | 32.39 | 33 | 32.159999 | 456722 |
| 1776206400 | 32.17 | 0.08 | 0.25 | 31.98 | 32.38 | 31.83 | 474626 |
| 1776120000 | 32.09 | 0.96 | 3.08 | 31.02 | 32.18 | 30.91 | 772591 |
| 1775860800 | 31.13 | -0.88 | -2.75 | 31.87 | 32.17 | 30.94 | 567912 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
