Premium
Eastman Kodak Company (KODK)
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 | -0.4539 | -6.274623647 | 7.2339 | 7.29 | 6.57 | 1305873 | 6.79138584 | CS |
| 4 | -0.128 | -1.85292414592 | 6.908 | 7.56 | 6.47 | 1366401 | 6.93708266 | CS |
| 12 | 2.01 | 42.1383647799 | 4.77 | 7.74 | 4.26 | 1361014 | 6.32244687 | CS |
| 26 | 1.42 | 26.4925373134 | 5.36 | 7.74 | 4.26 | 863736 | 5.98197637 | CS |
| 52 | 3.01 | 79.8408488064 | 3.77 | 7.74 | 3.33 | 948462 | 5.40537441 | CS |
| 156 | 2.07 | 43.949044586 | 4.71 | 7.74 | 2.7807 | 885255 | 5.06614312 | CS |
| 260 | 2.78 | 69.5 | 4 | 60 | 1.5 | 3335535 | 10.6610435 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 6.78 | 0.06 | 0.89 | 6.78 | 6.89 | 6.61 | 1102765 |
| 1735861200 | 6.72 | 0.15 | 2.28 | 6.7 | 6.94 | 6.64 | 1163514 |
| 1735688400 | 6.57 | -0.28 | -4.09 | 6.85 | 6.99 | 6.57 | 1440522 |
| 1735602000 | 6.85 | -0.16 | -2.28 | 6.8 | 6.98 | 6.7 | 1090850 |
| 1735342800 | 7.01 | -0.28 | -3.84 | 7.22 | 7.29 | 6.82 | 1565641 |
| 1735256400 | 7.29 | 0.14 | 1.96 | 7.1 | 7.33 | 6.94 | 1225620 |
| 1735077840 | 7.15 | 0.34 | 4.99 | 6.98 | 7.17 | 6.835 | 612617 |
| 1734997200 | 6.81 | -0.04 | -0.58 | 6.9 | 7.01 | 6.78 | 810118 |
| 1734738000 | 6.85 | -0.03 | -0.44 | 6.79 | 7.1 | 6.79 | 1261125 |
| 1734651600 | 6.88 | 0.14 | 2.08 | 6.91 | 7.25 | 6.86 | 1341672 |
| 1734565200 | 6.74 | -0.7 | -9.41 | 7.45 | 7.56 | 6.74 | 1790032 |
| 1734478800 | 7.44 | -0.01 | -0.13 | 7.34 | 7.46 | 7.0599 | 1372567 |
| 1734392400 | 7.45 | 0.65 | 9.56 | 6.81 | 7.55 | 6.81 | 2465945 |
| 1734133200 | 6.8 | 0.08 | 1.19 | 6.76 | 6.895 | 6.62 | 1171466 |
| 1734046800 | 6.72 | 0 | 0.00 | 6.7 | 7.26 | 6.67 | 2205592 |
| 1733960400 | 6.72 | 0.06 | 0.90 | 6.61 | 6.82 | 6.47 | 1129705 |
| 1733874000 | 6.66 | -0.13 | -1.91 | 6.78 | 6.81 | 6.61 | 1065372 |
| 1733787600 | 6.79 | -0.32 | -4.50 | 7.19 | 7.19 | 6.74 | 1599377 |
| 1733528400 | 7.11 | 0.27 | 3.95 | 6.91 | 7.17 | 6.69 | 1626078 |
| 1733442000 | 6.84 | -0.12 | -1.72 | 6.95 | 6.95 | 6.53 | 2016791 |
| 1733355600 | 6.96 | 0.28 | 4.19 | 6.74 | 6.995 | 6.4701 | 2400927 |
| 1733269200 | 6.68 | -0.54 | -7.48 | 7.22 | 7.25 | 6.58 | 2619296 |
| 1733182800 | 7.22 | -0.03 | -0.41 | 7.31 | 7.46 | 6.81 | 2776762 |
| 1732917840 | 7.25 | 0.11 | 1.54 | 7.13 | 7.74 | 7.11 | 2461560 |
| 1732750800 | 7.14 | 0.52 | 7.85 | 7.32 | 7.5 | 6.78 | 7574890 |
| 1732664400 | 6.62 | 0.37 | 5.92 | 6.35 | 6.895 | 6.12 | 3765525 |
| 1732578000 | 6.25 | 0.98 | 18.60 | 5.61 | 6.71 | 5.37 | 7489343 |
| 1732318800 | 5.2699999 | 0.1 | 1.93 | 5.18 | 5.405 | 5.12 | 944334 |
| 1732232400 | 5.17 | -0.32 | -5.83 | 5.5599999 | 5.58 | 5.13 | 1130702 |
| 1732146000 | 5.49 | 0.23 | 4.37 | 5.15 | 5.5599999 | 5.14 | 1387479 |
| 1732059600 | 5.26 | 0.69 | 15.10 | 4.54 | 5.33 | 4.5242 | 1862724 |
| 1731973200 | 4.57 | 0.07 | 1.56 | 4.51 | 4.61 | 4.39 | 791854 |
| 1731714000 | 4.5 | -0.06 | -1.32 | 4.58 | 4.58 | 4.26 | 1303283 |
| 1731627600 | 4.5599999 | -0.03 | -0.65 | 4.57 | 4.59 | 4.43 | 1499149 |
| 1731541200 | 4.59 | -0.91 | -16.55 | 5.45 | 5.4706 | 4.4501 | 2302648 |
| 1731454800 | 5.5 | -0.09 | -1.61 | 5.57 | 5.65 | 5.425 | 885258 |
| 1731368400 | 5.59 | 0.23 | 4.29 | 5.41 | 5.6099 | 5.34 | 818385 |
| 1731109200 | 5.36 | -0.08 | -1.47 | 5.38 | 5.44 | 5.28 | 588759 |
| 1731022800 | 5.44 | -0.08 | -1.45 | 5.5 | 5.57 | 5.38 | 759676 |
| 1730936400 | 5.5199999 | 0.5 | 9.96 | 5.2 | 5.6 | 5.19 | 1501110 |
| 1730850000 | 5.0199999 | 0.32 | 6.81 | 4.7 | 5.15 | 4.7 | 672392 |
| 1730763600 | 4.7 | -0.02 | -0.42 | 4.71 | 4.8 | 4.68 | 279864 |
| 1730500800 | 4.72 | 0 | 0.00 | 4.74 | 4.765 | 4.66 | 241017 |
| 1730414400 | 4.72 | -0.08 | -1.67 | 4.8 | 4.8 | 4.67 | 358820 |
| 1730328000 | 4.8 | -0.14 | -2.83 | 4.88 | 5.005 | 4.79 | 289396 |
| 1730241600 | 4.94 | -0.11 | -2.18 | 5.05 | 5.12 | 4.905 | 668101 |
| 1730155200 | 5.05 | 0.37 | 7.91 | 4.71 | 5.0599999 | 4.69 | 531492 |
| 1729896000 | 4.68 | -0.04 | -0.85 | 4.74 | 4.85 | 4.67 | 359139 |
| 1729809600 | 4.72 | 0.03 | 0.64 | 4.71 | 4.7699999 | 4.675 | 299946 |
| 1729723200 | 4.69 | -0.01 | -0.21 | 4.67 | 4.71 | 4.61 | 268042 |
| 1729636800 | 4.7 | -0.03 | -0.63 | 4.69 | 4.73 | 4.625 | 257303 |
| 1729550400 | 4.73 | -0.01 | -0.21 | 4.71 | 4.78 | 4.69 | 321247 |
| 1729291200 | 4.74 | 0.05 | 1.07 | 4.69 | 4.75 | 4.67 | 345753 |
| 1729204800 | 4.69 | 0.01 | 0.21 | 4.67 | 4.7 | 4.61 | 240745 |
| 1729118400 | 4.68 | 0.05 | 1.08 | 4.72 | 4.74 | 4.65 | 271755 |
| 1729032000 | 4.63 | -0.09 | -1.91 | 4.73 | 4.73 | 4.625 | 371487 |
| 1728945600 | 4.72 | -0.15 | -3.08 | 4.86 | 4.86 | 4.71 | 251743 |
| 1728686400 | 4.87 | 0.09 | 1.88 | 4.7699999 | 4.88 | 4.75 | 886873 |
| 1728600000 | 4.78 | 0.01 | 0.21 | 4.71 | 4.7889 | 4.67 | 204087 |
| 1728513600 | 4.7699999 | 0.03 | 0.63 | 4.72 | 4.8 | 4.67 | 327640 |
| 1728427200 | 4.74 | 0.04 | 0.85 | 4.7 | 4.755 | 4.64 | 428309 |
| 1728340800 | 4.7 | -0.18 | -3.69 | 4.84 | 4.84 | 4.6809 | 522197 |
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
