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 | 0.89 | 2.3316740896 | 38.17 | 40.98 | 38.15 | 1241361 | 39.47230882 | CS |
| 4 | 3.51 | 9.87341772152 | 35.55 | 40.98 | 34.05 | 1247542 | 37.42220846 | CS |
| 12 | 5.61 | 16.7713004484 | 33.45 | 41 | 32.02 | 1153255 | 36.74575121 | CS |
| 26 | 15.46 | 65.5084745763 | 23.6 | 41 | 21.26 | 1199506 | 31.71390073 | CS |
| 52 | 8.89 | 29.4663573086 | 30.17 | 41 | 21.26 | 1165877 | 28.67977878 | CS |
| 156 | 2.31 | 6.28571428571 | 36.75 | 41 | 21.26 | 1126875 | 29.11583268 | CS |
| 260 | 2.31 | 6.28571428571 | 36.75 | 41 | 21.26 | 1126875 | 29.11583268 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734133200 | 39.06 | -0.18 | -0.46 | 39.9 | 39.93 | 38.97 | 910400 |
| 1734046800 | 39.24 | -0.17 | -0.43 | 39.25 | 39.76 | 39.01 | 566105 |
| 1733960400 | 39.41 | 0.84 | 2.18 | 38.9 | 39.58 | 38.49 | 917357 |
| 1733874000 | 38.57 | -1.84 | -4.55 | 39.62 | 39.97 | 38.25 | 1635020 |
| 1733787600 | 40.41 | 0.67 | 1.69 | 39.7 | 40.98 | 39.6 | 1249622 |
| 1733528400 | 39.74 | 1.67 | 4.39 | 38.17 | 40.12 | 38.15 | 1838701 |
| 1733442000 | 38.07 | -0.89 | -2.28 | 38.55 | 38.6 | 36.83 | 1406841 |
| 1733355600 | 38.96 | 0.46 | 1.19 | 38.84 | 39.27 | 38.13 | 956850 |
| 1733269200 | 38.5 | 1.22 | 3.27 | 37.24 | 38.815 | 37.24 | 1194288 |
| 1733182800 | 37.28 | 0.14 | 0.38 | 37.6 | 37.86 | 36.79 | 711562 |
| 1732917840 | 37.14 | 0.54 | 1.48 | 36.85 | 37.4602 | 36.7 | 519984 |
| 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 | 1270073 |
| 1732578000 | 37.24 | 0.35 | 0.95 | 37.44 | 37.755 | 36.4919 | 2126497 |
| 1732318800 | 36.89 | 0.27 | 0.74 | 36.72 | 37.09 | 36.12 | 1399687 |
| 1732232400 | 36.62 | 1.56 | 4.45 | 35.16 | 36.93 | 34.61 | 1899971 |
| 1732146000 | 35.06 | 0.6 | 1.74 | 34.26 | 35.17 | 34.05 | 994874 |
| 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 | 957561 |
| 1731714000 | 35.16 | -1.79 | -4.84 | 35.55 | 35.78 | 34.76 | 2124148 |
| 1731627600 | 36.95 | 0.28 | 0.76 | 36.83 | 37.91 | 35.02 | 1466141 |
| 1731541200 | 36.67 | 0.14 | 0.38 | 35.5 | 37.27 | 35.06 | 2008781 |
| 1731454800 | 36.53 | 1.44 | 4.10 | 34.7 | 37.92 | 34.68 | 2408304 |
| 1731368400 | 35.09 | 1.74 | 5.22 | 33.46 | 35.22 | 33 | 1785342 |
| 1731109200 | 33.35 | -0.43 | -1.27 | 34.18 | 34.2 | 32.759999 | 2298670 |
| 1731022800 | 33.78 | -6.58 | -16.30 | 33.35 | 35.62 | 32.02 | 6611817 |
| 1730936400 | 40.36 | 1.17 | 2.99 | 40 | 41 | 39.56 | 2357409 |
| 1730850000 | 39.19 | -0.28 | -0.71 | 39.61 | 39.81 | 38.87 | 2147575 |
| 1730763600 | 39.47 | -0.17 | -0.43 | 39.64 | 40.08 | 39.01 | 1699432 |
| 1730500800 | 39.64 | 1.61 | 4.23 | 38.06 | 39.93 | 37.71 | 841865 |
| 1730414400 | 38.03 | -0.59 | -1.53 | 38.31 | 38.975 | 37.7416 | 819244 |
| 1730328000 | 38.62 | -0.63 | -1.61 | 39.34 | 39.92 | 38.58 | 564008 |
| 1730241600 | 39.25 | 0.02 | 0.05 | 39.32 | 39.76 | 38.89 | 558429 |
| 1730155200 | 39.23 | 0.19 | 0.49 | 39.445 | 39.75 | 39.135 | 354194 |
| 1729896000 | 39.04 | 0.34 | 0.88 | 38.98 | 39.77 | 38.92 | 974848 |
| 1729809600 | 38.7 | 0.43 | 1.12 | 38.67 | 39.19 | 38.46 | 850590 |
| 1729723200 | 38.27 | 0.56 | 1.49 | 37.82 | 38.3 | 37.16 | 1417961 |
| 1729636800 | 37.71 | -0.3 | -0.79 | 38.01 | 38.24 | 37.61 | 678893 |
| 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 |
| 1728945600 | 36.61 | -0.39 | -1.05 | 36.93 | 37.19 | 36.4 | 386629 |
| 1728686400 | 37 | 0.5 | 1.37 | 37.09 | 37.64 | 36.89 | 609666 |
| 1728600000 | 36.5 | 0.95 | 2.67 | 35.655 | 36.78 | 35.51 | 652351 |
| 1728513600 | 35.55 | 0.18 | 0.51 | 35.33 | 36.21 | 35.33 | 422972 |
| 1728427200 | 35.37 | 0.02 | 0.06 | 35.7953 | 35.7953 | 35.28 | 387673 |
| 1728340800 | 35.35 | -0.07 | -0.20 | 35.2 | 35.83 | 35.05 | 852827 |
| 1728081600 | 35.42 | 0.59 | 1.69 | 35.355 | 35.71 | 34.895 | 320125 |
| 1727995200 | 34.83 | 0.09 | 0.26 | 34.74 | 35.5 | 34.432 | 310429 |
| 1727908800 | 34.74 | -0.74 | -2.09 | 35.34 | 35.6499 | 34.41 | 819907 |
| 1727822400 | 35.48 | 0.1 | 0.28 | 35.51 | 36.26 | 35.17 | 822162 |
| 1727735520 | 35.38 | 0.18 | 0.51 | 35.78 | 36.47 | 35.19 | 601787 |
| 1727476800 | 35.2 | -0.02 | -0.06 | 35.5 | 35.57 | 34.82 | 595796 |
| 1727390400 | 35.22 | 0.76 | 2.21 | 34.78 | 35.28 | 34.12 | 656019 |
| 1727304000 | 34.46 | -0.06 | -0.17 | 34.33 | 35.036 | 34.24 | 654594 |
| 1727217600 | 34.52 | 0.42 | 1.23 | 34.29 | 34.81 | 34.06 | 628824 |
| 1727131200 | 34.1 | 0.06 | 0.18 | 34.23 | 34.8 | 34.04 | 831934 |
| 1726872000 | 34.04 | 0.56 | 1.67 | 33.45 | 34.49 | 33.42 | 2044541 |
| 1726785600 | 33.479999 | -0.18 | -0.53 | 34.505 | 34.8 | 33.42 | 1762202 |
| 1726699200 | 33.66 | 0.02 | 0.06 | 33.7 | 34.93 | 32.940199 | 1449572 |
| 1726612800 | 33.64 | 1.36 | 4.21 | 32.479999 | 33.815 | 32.4795 | 1672704 |
| 1726526400 | 32.28 | 1.12 | 3.59 | 30.74 | 32.53 | 30.74 | 1298282 |
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
