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 | 2.1 | 10.5527638191 | 19.9 | 22.01 | 19.84 | 13402355 | 20.77360052 | CS |
| 4 | 0.8 | 3.77358490566 | 21.2 | 22.01 | 19.75 | 14659575 | 20.87624969 | CS |
| 12 | -2.25 | -9.27835051546 | 24.25 | 24.46 | 19.75 | 12489719 | 21.77652082 | CS |
| 26 | 0.84 | 3.96975425331 | 21.16 | 24.46 | 19.75 | 13813702 | 22.33153955 | CS |
| 52 | 2.78 | 14.4640998959 | 19.22 | 24.46 | 17.67 | 16733404 | 20.61461702 | CS |
| 156 | -3.53 | -13.8268703486 | 25.53 | 27.795 | 17.67 | 19809397 | 21.26325062 | CS |
| 260 | -3.53 | -13.8268703486 | 25.53 | 27.795 | 17.67 | 19809397 | 21.26325062 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 21.93 | 0.48 | 2.24 | 21.46 | 22.14 | 21.355 | 27015893 |
| 1739490000 | 21.45 | 0.49 | 2.34 | 20.9 | 21.585 | 20.88 | 14295282 |
| 1739403600 | 20.96 | 0.05 | 0.24 | 20.53 | 21.025 | 20.5008 | 10317006 |
| 1739317200 | 20.91 | 0.33 | 1.60 | 20.59 | 20.96 | 20.53 | 10921902 |
| 1739230800 | 20.58 | 0.4 | 1.98 | 20.27 | 20.74 | 20.2 | 14007406 |
| 1738971600 | 20.18 | 0.38 | 1.92 | 19.9 | 20.23 | 19.84 | 17470178 |
| 1738885200 | 19.8 | -0.94 | -4.53 | 20.6 | 21.1 | 19.75 | 25807095 |
| 1738798800 | 20.74 | -0.07 | -0.34 | 21 | 21.05 | 20.59 | 19222792 |
| 1738712400 | 20.81 | -0.42 | -1.98 | 20.93 | 21.12 | 20.74 | 11812427 |
| 1738626000 | 21.23 | -0.06 | -0.28 | 21.18 | 21.27 | 21.05 | 9204019 |
| 1738366800 | 21.29 | -0.43 | -1.98 | 21.41 | 21.63 | 21.275 | 16433374 |
| 1738280400 | 21.72 | 0.41 | 1.92 | 21.5 | 21.77 | 21.38 | 11733157 |
| 1738194000 | 21.31 | -0.05 | -0.23 | 21.44 | 21.51 | 21.21 | 12249237 |
| 1738107600 | 21.36 | -0.08 | -0.37 | 21.4 | 21.65 | 21.32 | 13771853 |
| 1738021200 | 21.44 | 0.66 | 3.18 | 21.12 | 21.54 | 21.104 | 15280392 |
| 1737762000 | 20.78 | 0.03 | 0.14 | 20.79 | 20.86 | 20.715 | 12059435 |
| 1737675600 | 20.75 | 0 | 0.00 | 20.75 | 20.75 | 20.75 | 0 |
| 1737589200 | 20.75 | -0.05 | -0.24 | 20.8 | 20.85 | 20.6 | 19013968 |
| 1737502800 | 20.8 | -0.3 | -1.42 | 21.11 | 21.115 | 20.61 | 19005815 |
| 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 |
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
