Premium
KLX Energy Services Holdings Inc (KX4A)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744921620 | 1.6399999 | 0.14 | 9.33 | 1.46 | 1.69 | 1.46 | 372 |
| 1744835220 | 1.5 | -0.04 | -2.60 | 1.5 | 1.5 | 1.5 | 34 |
| 1744748820 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.54 | 0 |
| 1744662420 | 1.54 | 0.03 | 1.99 | 1.54 | 1.54 | 1.54 | 337 |
| 1744403220 | 1.51 | -0.24 | -13.71 | 1.51 | 1.51 | 1.51 | 361 |
| 1744316820 | 1.75 | 0.04 | 2.34 | 1.74 | 1.75 | 1.74 | 210 |
| 1744230420 | 1.71 | -0.08 | -4.47 | 1.71 | 1.71 | 1.71 | 1000 |
| 1744144020 | 1.79 | -0.27 | -13.11 | 2.06 | 2.06 | 1.79 | 441 |
| 1744057620 | 2.06 | -1.1 | -34.81 | 2.04 | 2.08 | 2.04 | 2004 |
| 1743798420 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 0 |
| 1743712020 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 0 |
| 1743625620 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 0 |
| 1743539220 | 3.16 | -0.12 | -3.66 | 3.16 | 3.16 | 3.16 | 20 |
| 1743456420 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1743197220 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1743110820 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1743024420 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1742938020 | 3.2799999 | 0.04 | 1.23 | 3.2599999 | 3.32 | 3.22 | 1244 |
| 1742851620 | 3.24 | -0.16 | -4.71 | 3.42 | 3.42 | 3.24 | 1350 |
| 1742592420 | 3.4 | -0.42 | -10.99 | 3.4 | 3.4 | 3.4 | 300 |
| 1742506020 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 0 |
| 1742419620 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 0 |
| 1742333220 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 0 |
| 1742246820 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 0 |
| 1741987620 | 3.82 | -0.9 | -19.07 | 3.82 | 3.82 | 3.82 | 250 |
| 1741901220 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
| 1741814820 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
| 1741728420 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
| 1741642020 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
| 1741382820 | 4.72 | 1.08 | 29.67 | 3.92 | 4.72 | 3.92 | 900 |
| 1741296420 | 3.64 | -0.78 | -17.65 | 3.64 | 3.64 | 3.64 | 625 |
| 1741210020 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1741123620 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1741037220 | 4.42 | 0.02 | 0.45 | 4.5999999 | 4.5999999 | 4.42 | 970 |
| 1740778020 | 4.4 | 0.16 | 3.77 | 4.4 | 4.4 | 4.4 | 500 |
| 1740691620 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.24 | 0 |
| 1740605220 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.24 | 0 |
| 1740518820 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.24 | 0 |
| 1740432420 | 4.24 | -0.34 | -7.42 | 4.24 | 4.24 | 4.24 | 275 |
| 1740173220 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 0 |
| 1740086820 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 0 |
| 1740000420 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 0 |
| 1739914020 | 4.58 | 0.1 | 2.23 | 4.58 | 4.58 | 4.58 | 893 |
| 1739827620 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1739568420 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1739482020 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1739395620 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1739309220 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1739222820 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1738963620 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1738877220 | 4.48 | -0.48 | -9.68 | 4.48 | 4.48 | 4.48 | 3519 |
| 1738790820 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
| 1738704420 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
| 1738618020 | 4.96 | -0.09 | -1.78 | 5.0999999 | 5.0999999 | 4.96 | 770 |
| 1738358820 | 5.05 | -0.5 | -9.01 | 5.05 | 5.05 | 5.05 | 200 |
| 1738272420 | 5.55 | 0.2 | 3.74 | 5.55 | 5.55 | 5.55 | 167 |
| 1738186020 | 5.3499999 | -0.3 | -5.31 | 5.6 | 5.6 | 5.3499999 | 1179 |
| 1738099620 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1738013220 | 5.65 | -1.15 | -16.91 | 5.65 | 5.65 | 5.65 | 980 |
| 1737754020 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1737667620 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1737581220 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1737494820 | 6.8 | -0.7 | -9.33 | 6.9 | 6.9 | 6.5 | 2893 |
| 1737408420 | 7.5 | 0.8 | 11.94 | 6.6 | 7.5 | 6.6 | 3170 |
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
