La bourse est fermée

Klaviyo, Inc. (KVYO)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
24,49-0,37 (-1,49 %)
À la clôture : 04:00PM EDT
24,99 +0,50 (+2,04 %)
Échanges après Bourse : 04:55PM EDT
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mai 202424,6224,7824,2524,4924,49400 716
20 mai 202425,2925,6524,3224,8624,86801 800
17 mai 202424,5025,4224,2225,3625,361 169 500
16 mai 202424,6624,7224,2424,3924,39672 600
15 mai 202424,0024,8023,4824,8024,801 195 200
14 mai 202424,0024,3623,3123,4423,441 484 600
13 mai 202423,9124,0423,4224,0024,001 006 200
10 mai 202423,9024,0522,0223,6523,652 282 300
09 mai 202424,1024,9523,0024,0824,083 336 300
08 mai 202422,6922,9221,5121,5321,533 653 900
07 mai 202423,2523,5922,8623,3823,38586 200
06 mai 202422,7523,3722,5323,2223,22707 800
03 mai 202423,0023,0122,3422,4822,481 033 800
02 mai 202422,8422,9922,0222,5022,50904 100
01 mai 202422,4923,3122,3922,6022,60589 200
30 avr. 202422,4822,9822,2722,4022,40511 000
29 avr. 202423,6923,8922,6922,7422,74642 200
26 avr. 202423,0523,9622,9823,6123,61611 700
25 avr. 202422,2823,1022,1223,0223,021 084 100
24 avr. 202423,5023,7622,7722,8922,89357 900
23 avr. 202423,0523,6023,0123,3823,38585 200
22 avr. 202422,8423,2222,3722,9722,97511 000
19 avr. 202422,7523,1822,4922,7322,73883 600
18 avr. 202423,5123,7422,7122,7922,79930 000
17 avr. 202423,8024,1923,1623,2923,291 322 100
16 avr. 202423,7523,9523,2523,8323,831 098 000
15 avr. 202423,8223,8222,9823,4623,46771 300
12 avr. 202424,0124,2923,4323,7623,76965 500
11 avr. 202423,6424,2823,4224,2424,241 210 800
10 avr. 202423,4923,9923,2723,6023,601 248 500
09 avr. 202424,0024,5423,9024,2924,29967 700
08 avr. 202424,1824,3323,9724,0424,04637 000
05 avr. 202424,2524,3623,9224,1824,18645 000
04 avr. 202424,5725,3324,2324,3624,361 055 500
03 avr. 202424,6424,9123,9824,2824,281 078 000
02 avr. 202424,8125,1824,4425,0425,04582 000
01 avr. 202425,4825,7825,0025,4025,40660 000
28 mars 202426,3226,5325,2825,4825,48866 300
27 mars 202426,0826,4225,6926,2726,27591 900
26 mars 202425,9726,1825,4225,7925,79474 800
25 mars 202426,0026,2525,4225,6525,65568 400
22 mars 202426,9827,1425,9026,0326,03530 300
21 mars 202426,3227,0826,1526,9426,941 093 800
20 mars 202426,2026,7925,7826,3726,371 121 700
19 mars 202424,7626,1024,4826,0126,011 683 900
18 mars 202424,4925,5024,1025,0325,031 624 300
15 mars 202423,7524,5122,8223,7323,735 954 000
14 mars 202424,5924,9923,4123,9023,902 005 900
13 mars 202425,1025,1124,6724,7224,72882 500
12 mars 202425,0025,7424,7625,1425,141 529 100
11 mars 202425,3325,3824,6825,0025,001 158 700
08 mars 202426,0026,4924,9025,2225,222 164 300
07 mars 202424,9326,5024,7526,3626,362 488 400
06 mars 202425,3125,5024,4125,0025,001 901 700
05 mars 202426,2126,2124,8924,9824,981 190 500
04 mars 202427,2427,4126,3026,8226,821 317 300
01 mars 202426,5028,4325,7727,8027,803 223 600
29 févr. 202427,3728,8625,4026,5026,506 168 100
28 févr. 202427,7028,0026,1727,8327,833 091 300
27 févr. 202429,1830,0828,8429,0829,081 423 300
26 févr. 202428,5929,5528,5228,5928,59741 200
23 févr. 202428,9329,1928,5128,5928,59507 500
22 févr. 202429,1029,6028,4428,9628,96735 100
21 févr. 202428,3228,6728,0228,3228,32440 500
20 févr. 202429,5029,8728,1128,9728,97524 400
16 févr. 202429,5730,5829,2529,9029,901 210 000
15 févr. 202431,4131,6029,5529,7129,71647 000
14 févr. 202430,0131,0629,6630,8230,82634 500
13 févr. 202429,4030,7329,2429,6629,661 111 000
12 févr. 202430,5332,4030,3130,7830,781 478 800
09 févr. 202428,4730,3027,7530,2730,271 493 800
08 févr. 202427,1629,1126,6528,2028,20864 100
07 févr. 202427,8028,1927,1527,7827,78569 000
06 févr. 202428,1128,6726,9727,7727,77822 900
05 févr. 202428,7628,7627,1727,8427,841 001 100
02 févr. 202426,1328,2526,1327,6827,681 270 600
01 févr. 202426,0727,2526,0026,3626,361 216 000
31 janv. 202425,7926,6025,4225,8525,851 051 700
30 janv. 202425,7626,3025,3026,0026,00769 900
29 janv. 202424,5025,9624,3525,9525,95590 600
26 janv. 202425,5025,5024,6324,6724,67358 400
25 janv. 202424,9725,7624,6625,2825,28667 700
24 janv. 202425,4625,7724,1224,7424,74632 500
23 janv. 202425,3425,3424,4424,9524,95743 400
22 janv. 202425,6326,9325,1425,1525,15619 700
19 janv. 202424,5725,3724,0925,2625,26927 700
18 janv. 202426,2226,2223,9324,5124,511 878 600
17 janv. 202425,6426,2525,3525,6125,61583 600
16 janv. 202425,8726,2925,4225,8525,85605 600
12 janv. 202426,0026,9926,0026,1926,19548 200
11 janv. 202426,4526,7625,8125,9525,951 165 700
10 janv. 202427,7127,7826,4626,5626,561 040 300
09 janv. 202426,9727,6826,5027,4827,48460 500
08 janv. 202426,1027,7525,9227,1627,16710 400
05 janv. 202426,4426,7925,6626,3226,32481 300
04 janv. 202426,4026,9926,2826,4826,48744 400
03 janv. 202426,9827,0026,1626,6926,69688 000
02 janv. 202427,5527,6726,5627,0127,01871 600
29 déc. 202328,1228,6127,4227,7827,78684 400
28 déc. 202328,3228,6327,8728,1628,16619 800
*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...