Premium
Kenvue Inc (KVUE)
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 | 0.49 | 2.34449760766 | 20.9 | 21.39 | 20.68 | 9974701 | 20.96682914 | CS |
| 4 | -0.13 | -0.604089219331 | 21.52 | 21.97 | 20.68 | 9795765 | 21.28861412 | CS |
| 12 | -1.59 | -6.91906005222 | 22.98 | 24.46 | 20.68 | 12903311 | 22.7177267 | CS |
| 26 | 3.09 | 16.8852459016 | 18.3 | 24.46 | 17.85 | 14556661 | 21.95650737 | CS |
| 52 | 0.33 | 1.56695156695 | 21.06 | 24.46 | 17.67 | 16793734 | 20.60770884 | CS |
| 156 | -4.14 | -16.2162162162 | 25.53 | 27.795 | 17.67 | 19921130 | 21.29909835 | CS |
| 260 | -4.14 | -16.2162162162 | 25.53 | 27.795 | 17.67 | 19921130 | 21.29909835 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 21.1 | -0.09 | -0.42 | 21.2 | 21.345 | 21.03 | 11267004 |
| 1737070800 | 21.19 | 0.34 | 1.63 | 20.74 | 21.215 | 20.72 | 8810538 |
| 1736984400 | 20.85 | -0.18 | -0.86 | 21.19 | 21.2575 | 20.76 | 10049980 |
| 1736898000 | 21.03 | 0.06 | 0.29 | 20.98 | 21.125 | 20.93 | 7273791 |
| 1736811600 | 20.97 | 0.12 | 0.58 | 20.83 | 21.09 | 20.7 | 12681778 |
| 1736552400 | 20.85 | -0.25 | -1.18 | 20.9 | 20.9659 | 20.68 | 10940616 |
| 1736379600 | 21.1 | 0.05 | 0.24 | 20.975 | 21.11 | 20.73 | 7463553 |
| 1736293200 | 21.05 | -0.06 | -0.28 | 21.21 | 21.32 | 20.94 | 8764328 |
| 1736206800 | 21.11 | -0.09 | -0.42 | 21.43 | 21.6 | 21.06 | 10540763 |
| 1735947600 | 21.2 | -0.08 | -0.38 | 21.285 | 21.3 | 21.095 | 6026691 |
| 1735861200 | 21.28 | -0.07 | -0.33 | 21.41 | 21.53 | 21.15 | 8136016 |
| 1735688400 | 21.35 | 0.17 | 0.80 | 21.25 | 21.43 | 21.22 | 6934215 |
| 1735602000 | 21.18 | -0.35 | -1.63 | 21.39 | 21.43 | 21.18 | 7056001 |
| 1735342800 | 21.53 | -0.19 | -0.87 | 21.6382 | 21.805 | 21.53 | 9768291 |
| 1735256400 | 21.72 | 0.16 | 0.74 | 21.5 | 21.77 | 21.44 | 5970297 |
| 1735077840 | 21.56 | -0.03 | -0.14 | 21.48 | 21.64 | 21.37 | 9164860 |
| 1734997200 | 21.59 | -0.18 | -0.83 | 21.755 | 21.8257 | 21.53 | 13173717 |
| 1734738000 | 21.77 | 0.16 | 0.74 | 21.65 | 21.97 | 21.54 | 20411495 |
| 1734651600 | 21.61 | 0.1 | 0.46 | 21.46 | 21.76 | 21.42 | 12945285 |
| 1734565200 | 21.51 | -0.53 | -2.40 | 22 | 22.17 | 21.47 | 15152069 |
| 1734478800 | 22.04 | -0.03 | -0.14 | 22.0202 | 22.175 | 21.86 | 10188443 |
| 1734392400 | 22.07 | -0.14 | -0.63 | 22.26 | 22.475 | 22.06 | 7665632 |
| 1734133200 | 22.21 | -0.11 | -0.49 | 22.265 | 22.3 | 21.94 | 9076049 |
| 1734046800 | 22.32 | 0.1 | 0.45 | 21.99 | 22.635 | 21.7641 | 14689010 |
| 1733960400 | 22.22 | -0.52 | -2.29 | 22.69 | 22.775 | 22.19 | 9356009 |
| 1733874000 | 22.74 | -0.07 | -0.31 | 22.73 | 22.975 | 22.39 | 10434174 |
| 1733787600 | 22.81 | -0.03 | -0.13 | 23.08 | 23.26 | 22.74 | 15087113 |
| 1733528400 | 22.84 | -0.29 | -1.25 | 23.33 | 23.35 | 22.82 | 9648339 |
| 1733442000 | 23.13 | -0.03 | -0.13 | 23.36 | 23.46 | 23 | 13772086 |
| 1733355600 | 23.16 | -0.32 | -1.36 | 23.49 | 23.525 | 22.175 | 27121190 |
| 1733269200 | 23.48 | -0.78 | -3.22 | 24.15 | 24.15 | 23.43 | 13871347 |
| 1733182800 | 24.26 | 0.18 | 0.75 | 24.05 | 24.27 | 23.875 | 10068648 |
| 1732917840 | 24.08 | -0.05 | -0.21 | 24.03 | 24.24 | 23.98 | 7412853 |
| 1732750800 | 24.13 | 0.01 | 0.04 | 24.19 | 24.405 | 24.05 | 11526755 |
| 1732664400 | 24.12 | -0.12 | -0.50 | 24.385 | 24.46 | 23.94 | 12188713 |
| 1732578000 | 24.24 | 0.16 | 0.66 | 24.29 | 24.4 | 23.985 | 26896193 |
| 1732318800 | 24.08 | -0.01 | -0.04 | 24.25 | 24.25 | 24.001 | 10305656 |
| 1732232400 | 24.09 | 0.31 | 1.30 | 23.81 | 24.24 | 23.69 | 8272463 |
| 1732146000 | 23.78 | 0.09 | 0.38 | 23.63 | 23.78 | 23.562 | 7346667 |
| 1732059600 | 23.69 | -0.03 | -0.13 | 23.57 | 23.8 | 23.24 | 9770734 |
| 1731973200 | 23.72 | -0.1 | -0.42 | 23.71 | 24.005 | 23.71 | 14491249 |
| 1731714000 | 23.82 | 0.21 | 0.89 | 23.54 | 24.13 | 23.49 | 15673215 |
| 1731627600 | 23.61 | 0.47 | 2.03 | 23.275 | 23.75 | 23.275 | 13873914 |
| 1731541200 | 23.14 | -0.51 | -2.16 | 23.47 | 23.6 | 23.04 | 16292990 |
| 1731454800 | 23.65 | -0.13 | -0.55 | 23.82 | 23.95 | 23.632 | 10615370 |
| 1731368400 | 23.78 | 0.1 | 0.42 | 23.76 | 23.88 | 23.49 | 13670130 |
| 1731109200 | 23.68 | 0.71 | 3.09 | 22.925 | 23.72 | 22.89 | 16380007 |
| 1731022800 | 22.97 | 0.47 | 2.09 | 22.315 | 23.385 | 22.21 | 28500846 |
| 1730936400 | 22.5 | -0.73 | -3.14 | 23.3 | 23.41 | 22.305 | 16611459 |
| 1730850000 | 23.23 | 0.19 | 0.82 | 23.05 | 23.57 | 22.96 | 17667560 |
| 1730763600 | 23.04 | 0.31 | 1.36 | 22.74 | 23.225 | 22.74 | 17297165 |
| 1730500800 | 22.73 | -0.2 | -0.87 | 22.86 | 23.095 | 22.72 | 15491518 |
| 1730414400 | 22.93 | 0.04 | 0.17 | 22.74 | 23.165 | 22.6106 | 34269193 |
| 1730328000 | 22.89 | 0.11 | 0.48 | 22.61 | 22.99 | 22.56 | 14782686 |
| 1730241600 | 22.78 | -0.1 | -0.44 | 22.68 | 22.909 | 22.63 | 12971309 |
| 1730155200 | 22.88 | 0.24 | 1.06 | 22.84 | 22.89 | 22.575 | 10221596 |
| 1729896000 | 22.64 | -0.33 | -1.44 | 22.98 | 23.02 | 22.63 | 8395721 |
| 1729809600 | 22.97 | 0.21 | 0.92 | 22.9 | 23.09 | 22.775 | 11590986 |
| 1729723200 | 22.76 | -0.17 | -0.74 | 22.82 | 22.955 | 22.51 | 10653108 |
| 1729636800 | 22.93 | 0.01 | 0.04 | 22.6849 | 23.05 | 22.61 | 17766060 |
| 1729550400 | 22.92 | 1.2 | 5.52 | 22.99 | 23.39 | 22.8 | 38281932 |
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
