Marchés français ouverture 8 h 15 min

Kyndryl Holdings, Inc. (KD)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
27,44-0,47 (-1,68 %)
À la clôture : 04:00PM EDT
28,05 +0,61 (+2,22 %)
Échanges après Bourse : 05:50PM EDT
Durée:
23 mai 2023 - 23 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 mai 202428,1628,1627,3227,4427,441 433 534
22 mai 202427,9328,6027,8427,9127,912 476 100
21 mai 202427,6427,8927,5827,8227,821 360 600
20 mai 202428,5028,5727,4327,8427,841 315 900
17 mai 202427,2627,9327,1727,7727,771 467 200
16 mai 202428,0828,4227,2327,3227,322 377 500
15 mai 202427,9828,1927,6028,0528,051 889 200
14 mai 202426,3827,8026,2027,7527,752 884 100
13 mai 202427,2727,3226,1626,3526,353 502 600
10 mai 202426,5827,5026,2027,2727,272 615 300
09 mai 202426,4926,4925,7026,3826,383 141 900
08 mai 202423,0026,7022,6026,5526,557 906 800
07 mai 202420,9121,0620,7520,7720,772 784 900
06 mai 202420,8020,9320,5820,8920,891 559 100
03 mai 202420,2420,6120,0920,5420,541 580 400
02 mai 202420,2520,2519,5819,8919,891 162 800
01 mai 202420,0520,4219,7119,9919,991 904 200
30 avr. 202419,6420,1519,6019,6619,661 775 100
29 avr. 202419,6020,1019,5719,8419,842 031 200
26 avr. 202420,0020,0519,2419,4919,493 117 800
25 avr. 202419,9020,3119,4120,1420,141 376 100
24 avr. 202420,6320,6620,1420,2320,231 534 600
23 avr. 202420,1020,6520,0520,5220,521 021 300
22 avr. 202419,8120,2419,5519,9819,981 521 000
19 avr. 202419,6519,9719,5619,6619,661 492 000
18 avr. 202419,6519,9719,4219,6419,641 326 900
17 avr. 202419,7820,2019,6519,7019,701 822 600
16 avr. 202420,0520,1419,6819,6919,691 171 500
15 avr. 202420,6320,8320,0320,0720,071 400 500
12 avr. 202421,2021,3120,3520,4620,461 668 200
11 avr. 202421,4621,5421,2521,4421,44873 100
10 avr. 202421,7822,0121,3421,4021,401 233 700
09 avr. 202422,0522,2521,7922,1622,161 304 600
08 avr. 202422,0022,1121,7721,8621,861 433 200
05 avr. 202421,5722,0021,5121,9921,992 137 800
04 avr. 202421,9722,1321,3321,5121,511 313 900
03 avr. 202421,4222,0321,3521,7721,77847 100
02 avr. 202421,2621,7021,0621,5421,541 588 100
01 avr. 202421,6321,6821,2721,5521,551 220 700
28 mars 202421,4421,8321,4421,7621,761 427 900
27 mars 202421,4321,6621,2821,4621,461 232 800
26 mars 202421,8321,9321,3321,3521,35937 500
25 mars 202421,5521,8421,4921,6521,651 301 000
22 mars 202422,4722,5421,4521,5521,551 097 700
21 mars 202422,4222,4621,9722,3422,341 572 100
20 mars 202421,8922,3621,7222,3422,341 162 800
19 mars 202421,5621,9221,4121,9021,901 017 200
18 mars 202421,5721,9521,3721,6221,621 083 700
15 mars 202421,9122,2621,5921,6321,633 053 100
14 mars 202421,5322,1021,2022,0922,091 575 900
13 mars 202422,0422,4421,4321,4721,472 863 000
12 mars 202422,5022,5722,2522,2922,291 597 700
11 mars 202421,5022,4921,4822,4322,431 411 400
08 mars 202421,6621,8021,4621,6221,621 283 000
07 mars 202421,6721,8721,5121,5821,581 134 100
06 mars 202422,1222,2821,3821,4721,471 847 000
05 mars 202422,5522,6621,9722,0822,081 191 400
04 mars 202422,5022,9022,3922,8222,821 742 400
01 mars 202422,0022,4821,9522,2422,241 601 700
29 févr. 202422,2222,2621,8421,9721,971 767 100
28 févr. 202421,6422,1721,5022,0622,061 427 200
27 févr. 202421,8321,9621,4421,6621,661 175 600
26 févr. 202421,4421,7921,3521,7121,71895 000
23 févr. 202421,6021,7221,3621,5421,54882 300
22 févr. 202421,6621,8521,4721,5021,501 262 600
21 févr. 202420,9921,1720,8921,1421,141 193 300
20 févr. 202421,2721,5121,1321,2421,241 290 100
16 févr. 202421,5221,7021,2921,4421,441 117 300
15 févr. 202421,5121,6921,3321,6021,601 310 700
14 févr. 202420,9621,3520,8721,1221,121 588 500
13 févr. 202420,6821,0620,4220,6020,602 573 500
12 févr. 202422,6322,6321,2521,3421,342 852 700
09 févr. 202421,4322,1021,4121,9621,962 138 200
08 févr. 202420,8321,3620,3421,3521,352 909 000
07 févr. 202421,6021,9820,0320,6920,694 264 100
06 févr. 202420,4620,5020,0720,3420,342 422 800
05 févr. 202420,7620,7620,2220,3720,371 079 300
02 févr. 202420,7421,0220,4520,9020,901 066 200
01 févr. 202420,5720,8420,4620,8320,831 094 800
31 janv. 202420,8921,0520,3420,5220,521 703 800
30 janv. 202421,3021,3820,8720,9820,981 149 900
29 janv. 202421,2121,5120,9921,1421,142 038 100
26 janv. 202421,1721,5121,1721,2121,211 286 100
25 janv. 202421,1821,5420,9421,0921,091 348 600
24 janv. 202421,3721,4320,8420,8720,871 148 600
23 janv. 202421,9022,0220,9620,9720,971 508 100
22 janv. 202421,0621,5421,0321,3221,321 581 700
19 janv. 202420,5520,8920,3620,8820,881 195 400
18 janv. 202420,7320,9120,4220,5220,52874 000
17 janv. 202420,6220,7120,3920,5820,58709 000
16 janv. 202420,7120,9420,6220,9320,931 083 700
12 janv. 202421,1421,3621,0021,0821,081 235 000
11 janv. 202421,1621,2720,7120,9420,941 312 600
10 janv. 202420,8121,2120,7021,1721,171 224 900
09 janv. 202420,5821,0620,4720,8120,811 172 300
08 janv. 202420,3220,8520,2120,8020,801 870 700
05 janv. 202419,2419,8419,2319,5919,591 979 800
04 janv. 202419,3019,4719,1919,2719,271 497 000
03 janv. 202419,8519,8819,3219,3919,391 660 700
02 janv. 202420,4320,4919,9620,0720,071 773 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...