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 | 0.82 | 1.73471546435 | 47.27 | 48.3 | 45.66 | 1429090 | 47.38382012 | CS |
| 4 | 6.28 | 15.0203300646 | 41.81 | 49.55 | 41.81 | 1302043 | 46.58674732 | CS |
| 12 | 10.97 | 29.5528017241 | 37.12 | 49.55 | 36.2 | 1189478 | 43.02214813 | CS |
| 26 | 16.24 | 50.989010989 | 31.85 | 49.55 | 29.29 | 1145684 | 38.57394569 | CS |
| 52 | 18.59 | 63.0169491525 | 29.5 | 49.55 | 21.26 | 1230225 | 31.40314934 | CS |
| 156 | 11.34 | 30.8571428571 | 36.75 | 49.55 | 21.26 | 1141053 | 31.02055497 | CS |
| 260 | 11.34 | 30.8571428571 | 36.75 | 49.55 | 21.26 | 1141053 | 31.02055497 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739922000 | 47.27 | 0.27 | 0.57 | 47.14 | 47.7407 | 46.41 | 1742036 |
| 1739576400 | 47 | -1 | -2.08 | 48.3 | 48.3 | 45.66 | 1459019 |
| 1739490000 | 48 | 0.55 | 1.16 | 47.84 | 48.17 | 47.04 | 1076031 |
| 1739403600 | 47.45 | -0.1 | -0.21 | 47.27 | 47.9 | 46.8 | 1439273 |
| 1739317200 | 47.55 | -1.64 | -3.33 | 49.02 | 49.55 | 46.9372 | 1092811 |
| 1739230800 | 49.19 | 2.23 | 4.75 | 47.47 | 49.43 | 47.06 | 1391144 |
| 1738971600 | 46.96 | -0.71 | -1.49 | 47.81 | 48.298 | 46.66 | 842105 |
| 1738885200 | 47.67 | -0.94 | -1.93 | 48.47 | 48.68 | 47.025 | 714725 |
| 1738798800 | 48.61 | 0.6 | 1.25 | 47.99 | 48.62 | 47.08 | 636932 |
| 1738712400 | 48.01 | 1.32 | 2.83 | 47.07 | 48.7299 | 46.6001 | 1545457 |
| 1738626000 | 46.69 | 0.68 | 1.48 | 45 | 46.8 | 44.14 | 1361317 |
| 1738366800 | 46.01 | -1.22 | -2.58 | 47.5 | 47.96 | 45.5519 | 1366130 |
| 1738280400 | 47.23 | 1.44 | 3.14 | 45.93 | 47.4395 | 45.41 | 1536767 |
| 1738194000 | 45.79 | 0.17 | 0.37 | 45.72 | 46.41 | 43.2 | 1392985 |
| 1738107600 | 45.62 | 2.3 | 5.31 | 43.5 | 47.49 | 43.03 | 2696266 |
| 1738021200 | 43.32 | -0.35 | -0.80 | 42.955 | 46.3276 | 42.65 | 1760910 |
| 1737762000 | 43.67 | 1.04 | 2.44 | 44 | 44.59 | 43.445 | 761612 |
| 1737675600 | 42.63 | 0 | 0.00 | 42.63 | 42.63 | 42.63 | 0 |
| 1737589200 | 42.63 | 1.24 | 3.00 | 41.81 | 42.67 | 41.81 | 621252 |
| 1737502800 | 41.39 | 1.21 | 3.01 | 40.34 | 41.55 | 40.2646 | 569516 |
| 1737157200 | 40.18 | 0.35 | 0.88 | 40.79 | 41.24 | 39.94 | 860265 |
| 1737070800 | 39.83 | -0.35 | -0.87 | 40.32 | 41.075 | 39.77 | 609229 |
| 1736984400 | 40.18 | 0.64 | 1.62 | 40.01 | 40.74 | 39.5 | 943271 |
| 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 |
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
