Premium
Kennedy Wilson Holdings Inc (KW)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -1.64888457808 | 10.31 | 55 | 9.94 | 482095 | 10.05423975 | CS |
| 4 | -1.535 | -13.147751606 | 11.675 | 55 | 9.94 | 304002 | 10.71895191 | CS |
| 12 | -0.8 | -7.3126142596 | 10.94 | 55 | 9.94 | 264395 | 10.93669192 | CS |
| 26 | 0.77 | 8.21771611526 | 9.37 | 55 | 9.01 | 303725 | 10.68604053 | CS |
| 52 | -2.45 | -19.4598888006 | 12.59 | 55 | 7.85 | 447714 | 9.86851275 | CS |
| 156 | -13.26 | -56.6666666667 | 23.4 | 57.5 | 7.85 | 575180 | 14.24551754 | CS |
| 260 | -12.2 | -54.6105640107 | 22.34 | 57.5 | 7.85 | 549718 | 15.27381747 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 10.26 | 0.17 | 1.68 | 10.06 | 10.27 | 10.02 | 209414 |
| 1734997200 | 10.09 | 0.04 | 0.40 | 9.98 | 10.19 | 9.94 | 506059 |
| 1734738000 | 10.05 | 0.07 | 0.70 | 9.92 | 10.22 | 9.92 | 2597491 |
| 1734651600 | 9.98 | -0.2 | -1.96 | 10.22 | 10.36 | 9.965 | 687577 |
| 1734565200 | 10.18 | -0.54 | -5.04 | 10.78 | 10.925 | 10.13 | 681800 |
| 1734478800 | 10.72 | -0.26 | -2.37 | 10.86 | 10.94 | 10.685 | 625523 |
| 1734392400 | 10.98 | 0.13 | 1.20 | 10.8 | 10.99 | 10.67 | 530987 |
| 1734133200 | 10.85 | -0.33 | -2.95 | 11.14 | 11.17 | 10.76 | 700820 |
| 1734046800 | 11.18 | 0.05 | 0.45 | 11.07 | 11.36 | 11.05 | 522473 |
| 1733960400 | 11.13 | -0.02 | -0.18 | 11.31 | 11.38 | 11.07 | 668280 |
| 1733874000 | 11.15 | -0.19 | -1.68 | 11.3 | 11.4299 | 11.11 | 445681 |
| 1733787600 | 11.34 | 0.03 | 0.27 | 11.32 | 11.48 | 11.32 | 427208 |
| 1733528400 | 11.31 | 0.11 | 0.98 | 11.33 | 11.33 | 11.16 | 354555 |
| 1733442000 | 11.2 | -0.28 | -2.44 | 11.36 | 11.46 | 11.13 | 529329 |
| 1733355600 | 11.48 | 0.22 | 1.95 | 11.26 | 11.48 | 11.19 | 383774 |
| 1733269200 | 11.26 | -0.33 | -2.85 | 11.57 | 11.65 | 11.25 | 325847 |
| 1733182800 | 11.59 | 0.01 | 0.09 | 11.57 | 11.62 | 11.31 | 525658 |
| 1732917840 | 11.58 | -0.01 | -0.09 | 11.71 | 11.78 | 11.57 | 411866 |
| 1732750800 | 11.59 | 0.11 | 0.96 | 11.53 | 11.7 | 11.49 | 428674 |
| 1732664400 | 11.48 | 0.27 | 2.41 | 11.19 | 11.63 | 11.12 | 858237 |
| 1732578000 | 11.21 | 0.18 | 1.63 | 11.22 | 11.435 | 11.2 | 1014381 |
| 1732318800 | 11.03 | 0.06 | 0.55 | 11.07 | 11.155 | 11.005 | 574690 |
| 1732232400 | 10.97 | -0.01 | -0.09 | 11.05 | 11.13 | 10.91 | 413780 |
| 1732146000 | 10.98 | -0.08 | -0.72 | 11 | 11.06 | 10.86 | 274940 |
| 1732059600 | 11.06 | 0.31 | 2.88 | 10.71 | 11.06 | 10.665 | 317090 |
| 1731973200 | 10.75 | -0.07 | -0.65 | 10.92 | 10.96 | 10.74 | 450366 |
| 1731714000 | 10.82 | 0 | 0.00 | 10.89 | 10.94 | 10.715 | 451158 |
| 1731627600 | 10.82 | -0.1 | -0.92 | 10.98 | 11.02 | 10.73 | 418992 |
| 1731541200 | 10.92 | -0.18 | -1.62 | 11.22 | 11.33 | 10.92 | 517430 |
| 1731454800 | 11.1 | -0.6 | -5.13 | 11.65 | 11.705 | 11.08 | 631826 |
| 1731368400 | 11.7 | 0.17 | 1.47 | 11.63 | 11.805 | 11.54 | 621602 |
| 1731109200 | 11.53 | 0.28 | 2.49 | 11.34 | 11.545 | 11.11 | 585096 |
| 1731022800 | 11.25 | -0.36 | -3.10 | 11 | 11.36 | 10.72 | 717095 |
| 1730936400 | 11.61 | 0.51 | 4.59 | 11.66 | 11.72 | 11.23 | 1033248 |
| 1730850000 | 11.1 | 0.23 | 2.12 | 10.81 | 11.11 | 10.81 | 388197 |
| 1730763600 | 10.87 | 0.21 | 1.97 | 10.69 | 11 | 10.64 | 432353 |
| 1730500800 | 10.66 | -0.03 | -0.28 | 10.76 | 10.89 | 10.53 | 614742 |
| 1730414400 | 10.69 | -0.43 | -3.87 | 11.07 | 11.09 | 10.68 | 624730 |
| 1730328000 | 11.12 | 0.13 | 1.18 | 10.99 | 11.375 | 10.99 | 453127 |
| 1730241600 | 10.99 | -0.14 | -1.26 | 11.09 | 11.12 | 10.82 | 421607 |
| 1730155200 | 11.13 | 0.19 | 1.74 | 11.06 | 11.22 | 11.025 | 430142 |
| 1729896000 | 10.94 | -0.26 | -2.32 | 11.25 | 11.28 | 10.815 | 508456 |
| 1729809600 | 11.2 | 0.2 | 1.82 | 11 | 11.21 | 10.9882 | 325249 |
| 1729723200 | 11 | 0.03 | 0.27 | 10.87 | 11.025 | 10.87 | 383940 |
| 1729636800 | 10.97 | 0.04 | 0.37 | 10.86 | 11.115 | 10.82 | 401398 |
| 1729550400 | 10.93 | -0.24 | -2.15 | 11.12 | 11.18 | 10.885 | 648148 |
| 1729291200 | 11.17 | 0.11 | 0.99 | 11.12 | 11.236 | 11.01 | 421384 |
| 1729204800 | 11.06 | -0.15 | -1.34 | 11.21 | 11.21 | 10.96 | 340502 |
| 1729118400 | 11.21 | 0.46 | 4.28 | 10.85 | 11.285 | 10.83 | 475856 |
| 1729032000 | 10.75 | 0.06 | 0.56 | 10.71 | 11.008 | 10.71 | 492180 |
| 1728945600 | 10.69 | -0.05 | -0.47 | 10.66 | 10.775 | 10.55 | 351035 |
| 1728686400 | 10.74 | 0.16 | 1.51 | 10.6 | 10.78 | 10.58 | 374332 |
| 1728600000 | 10.58 | -0.04 | -0.38 | 10.5 | 10.77 | 10.46 | 447442 |
| 1728513600 | 10.62 | -0.12 | -1.12 | 10.75 | 10.825 | 10.58 | 422806 |
| 1728427200 | 10.74 | -0.08 | -0.74 | 10.86 | 10.895 | 10.692 | 325478 |
| 1728340800 | 10.82 | -0.05 | -0.46 | 10.79 | 10.87 | 10.705 | 393231 |
| 1728081600 | 10.87 | -0.03 | -0.28 | 11 | 11 | 10.715 | 436426 |
| 1727995200 | 10.9 | -0.09 | -0.82 | 10.88 | 11.005 | 10.785 | 460102 |
| 1727908800 | 10.99 | 0.24 | 2.23 | 10.64 | 10.99 | 10.62 | 552309 |
| 1727822400 | 10.75 | -0.3 | -2.71 | 11.02 | 11.05 | 10.74 | 593381 |
| 1727736000 | 11.05 | -0.09 | -0.81 | 10.94 | 11.21 | 10.94 | 812497 |
| 1727476800 | 11.14 | 0.04 | 0.36 | 11.27 | 11.34 | 11.11 | 612693 |
| 1727390400 | 11.1 | 0.04 | 0.36 | 11.16 | 11.29 | 11.07 | 685738 |
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
