Premium
Klaviyo Inc (KVYO)
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 | -3.21 | -7.50877192982 | 42.75 | 43 | 38.15 | 940929 | 40.12194203 | CS |
| 4 | -3.37 | -7.85364716849 | 42.91 | 44.77 | 38.15 | 1224036 | 42.33508705 | CS |
| 12 | 1.53 | 4.02525651144 | 38.01 | 44.77 | 32.02 | 1381347 | 38.63118727 | CS |
| 26 | 15.27 | 62.9171817058 | 24.27 | 44.77 | 22.12 | 1216143 | 34.61671095 | CS |
| 52 | 13.67 | 52.8411287205 | 25.87 | 44.77 | 21.26 | 1197817 | 29.79965264 | CS |
| 156 | 2.79 | 7.59183673469 | 36.75 | 44.77 | 21.26 | 1134142 | 29.94486064 | CS |
| 260 | 2.79 | 7.59183673469 | 36.75 | 44.77 | 21.26 | 1134142 | 29.94486064 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736898000 | 39.54 | 0.44 | 1.13 | 39.57 | 39.98 | 38.91 | 622962 |
| 1736811600 | 39.1 | -0.31 | -0.79 | 38.49 | 39.8353 | 38.15 | 812826 |
| 1736552400 | 39.41 | -1.69 | -4.11 | 40.62 | 40.63 | 38.26 | 1541125 |
| 1736379600 | 41.1 | -0.62 | -1.49 | 41.56 | 41.5862 | 40.62 | 525111 |
| 1736293200 | 41.72 | -0.95 | -2.23 | 42.89 | 43 | 41.2116 | 885023 |
| 1736206800 | 42.67 | 0.22 | 0.52 | 43.16 | 43.39 | 41.81 | 819434 |
| 1735947600 | 42.45 | 0.81 | 1.95 | 42.01 | 43.05 | 41.67 | 682701 |
| 1735861200 | 41.64 | 0.4 | 0.97 | 41.9 | 42.145 | 40.162 | 840799 |
| 1735688400 | 41.24 | -0.61 | -1.46 | 41.94 | 42.6875 | 41.02 | 642517 |
| 1735602000 | 41.85 | -0.92 | -2.15 | 42.11 | 42.3 | 41.06 | 1151379 |
| 1735342800 | 42.77 | -0.6 | -1.38 | 43.43 | 43.49 | 42.3001 | 689132 |
| 1735256400 | 43.37 | -0.16 | -0.37 | 43.28 | 43.96 | 43.12 | 651288 |
| 1735077840 | 43.53 | 0.7 | 1.63 | 43 | 43.87 | 42.705 | 381981 |
| 1734997200 | 42.83 | -1.25 | -2.84 | 44.6 | 44.77 | 42.82 | 1069153 |
| 1734738000 | 44.08 | 1.3 | 3.04 | 42.29 | 44.77 | 42.1 | 3013321 |
| 1734651600 | 42.78 | 0.79 | 1.88 | 42.735 | 43.82 | 41.308 | 2286502 |
| 1734565200 | 41.99 | -1.19 | -2.76 | 43.41 | 43.95 | 40.8801 | 2155918 |
| 1734478800 | 43.18 | 1.55 | 3.72 | 42.5 | 44.38 | 41.63 | 2735593 |
| 1734392400 | 41.63 | 2.57 | 6.58 | 39.15 | 41.75 | 39.11 | 2110013 |
| 1734133200 | 39.06 | -0.18 | -0.46 | 39.78 | 39.93 | 38.97 | 910602 |
| 1734046800 | 39.24 | -0.17 | -0.43 | 39.13 | 39.76 | 39.01 | 566111 |
| 1733960400 | 39.41 | 0.84 | 2.18 | 38.84 | 39.58 | 38.49 | 917857 |
| 1733874000 | 38.57 | -1.84 | -4.55 | 39.62 | 39.97 | 38.25 | 1635022 |
| 1733787600 | 40.41 | 0.67 | 1.69 | 39.8 | 40.98 | 39.6 | 1250840 |
| 1733528400 | 39.74 | 1.67 | 4.39 | 38.15 | 40.12 | 38.15 | 1840151 |
| 1733442000 | 38.07 | -0.89 | -2.28 | 38.72 | 38.955 | 36.83 | 1407763 |
| 1733355600 | 38.96 | 0.46 | 1.19 | 38.72 | 39.27 | 38.13 | 966969 |
| 1733269200 | 38.5 | 1.22 | 3.27 | 37.24 | 38.815 | 37.24 | 1194389 |
| 1733182800 | 37.28 | 0.14 | 0.38 | 37.535 | 37.86 | 36.79 | 712085 |
| 1732917840 | 37.14 | 0.54 | 1.48 | 36.85 | 37.4602 | 36.7 | 519985 |
| 1732750800 | 36.6 | -0.51 | -1.37 | 37.12 | 37.52 | 36.2 | 1084713 |
| 1732664400 | 37.11 | -0.13 | -0.35 | 37.24 | 37.24 | 36.6 | 1270076 |
| 1732578000 | 37.24 | 0.35 | 0.95 | 37.235 | 37.755 | 36.4919 | 2127814 |
| 1732318800 | 36.89 | 0.27 | 0.74 | 36.61 | 37.09 | 36.12 | 1413237 |
| 1732232400 | 36.62 | 1.56 | 4.45 | 35.06 | 36.93 | 34.61 | 1899977 |
| 1732146000 | 35.06 | 0.6 | 1.74 | 34.6 | 35.17 | 34.05 | 1002640 |
| 1732059600 | 34.46 | -0.32 | -0.92 | 34.53 | 34.995 | 34.14 | 849439 |
| 1731973200 | 34.78 | -0.38 | -1.08 | 35.16 | 35.2 | 34.13 | 957563 |
| 1731714000 | 35.16 | -1.79 | -4.84 | 35.925 | 35.925 | 34.76 | 2124302 |
| 1731627600 | 36.95 | 0.28 | 0.76 | 36.83 | 37.91 | 35.02 | 1466143 |
| 1731541200 | 36.67 | 0.14 | 0.38 | 36.17 | 37.27 | 35.06 | 2040984 |
| 1731454800 | 36.53 | 1.44 | 4.10 | 34.7 | 37.92 | 34.68 | 2408306 |
| 1731368400 | 35.09 | 1.74 | 5.22 | 33.5 | 35.22 | 33 | 1786203 |
| 1731109200 | 33.35 | -0.43 | -1.27 | 34.5 | 34.5 | 32.759999 | 2299729 |
| 1731022800 | 33.78 | -6.58 | -16.30 | 34.485 | 35.62 | 32.02 | 6615905 |
| 1730936400 | 40.36 | 1.17 | 2.99 | 39.88 | 41 | 39.56 | 2327155 |
| 1730850000 | 39.19 | -0.28 | -0.71 | 39.61 | 39.81 | 38.87 | 2147576 |
| 1730763600 | 39.47 | -0.17 | -0.43 | 39.75 | 40.08 | 39.01 | 1700371 |
| 1730500800 | 39.64 | 1.61 | 4.23 | 38.06 | 39.93 | 37.71 | 841866 |
| 1730414400 | 38.03 | -0.59 | -1.53 | 38.31 | 38.975 | 37.7416 | 834181 |
| 1730328000 | 38.62 | -0.63 | -1.61 | 39.05 | 39.92 | 38.58 | 564012 |
| 1730241600 | 39.25 | 0.02 | 0.05 | 39.32 | 39.76 | 38.89 | 558429 |
| 1730155200 | 39.23 | 0.19 | 0.49 | 39.37 | 39.75 | 39.135 | 360788 |
| 1729896000 | 39.04 | 0.34 | 0.88 | 38.98 | 39.77 | 38.92 | 974848 |
| 1729809600 | 38.7 | 0.43 | 1.12 | 38.51 | 39.19 | 38.46 | 857044 |
| 1729723200 | 38.27 | 0.56 | 1.49 | 37.8 | 38.3 | 37.16 | 1448490 |
| 1729636800 | 37.71 | -0.3 | -0.79 | 38.01 | 38.24 | 37.61 | 678894 |
| 1729550400 | 38.01 | 0.49 | 1.31 | 37.2 | 38.045 | 37.18 | 525448 |
| 1729291200 | 37.52 | 0.16 | 0.43 | 38.05 | 38.5 | 37.28 | 670258 |
| 1729204800 | 37.36 | 0.24 | 0.65 | 37.2 | 37.555 | 36.84 | 413685 |
| 1729118400 | 37.12 | -0.3 | -0.80 | 37.2 | 37.2 | 36.05 | 568145 |
| 1729032000 | 37.42 | 0.81 | 2.21 | 36.61 | 38.1 | 36.43 | 719453 |
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
