Premium
Kornit Digital Ltd (KRNT)
NASDAQ
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 | 1 | 4.61467466544 | 21.67 | 22.7 | 19.53 | 415117 | 21.17272768 | CS |
| 4 | -6.45 | -22.1497252747 | 29.12 | 29.12 | 19.53 | 370757 | 23.87069491 | CS |
| 12 | -9.01 | -28.4406565657 | 31.68 | 33.18 | 19.53 | 283896 | 27.1945444 | CS |
| 26 | -0.63 | -2.70386266094 | 23.3 | 34.285 | 19.53 | 329625 | 27.30437632 | CS |
| 52 | 4.67 | 25.9444444444 | 18 | 34.285 | 13.7217 | 313577 | 22.2362153 | CS |
| 156 | -52.32 | -69.7693025737 | 74.99 | 89.7 | 13.29 | 462069 | 26.83035548 | CS |
| 260 | -5.08 | -18.3063063063 | 27.75 | 181.38 | 13.29 | 403981 | 48.37582687 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 22.67 | 0.9 | 4.13 | 22 | 23.07 | 22 | 400644 |
| 1741905300 | 21.77 | 0.43 | 2.01 | 21.36 | 21.855 | 20.64 | 478644 |
| 1741818900 | 21.34 | 0.16 | 0.76 | 21.935 | 21.977 | 20.81 | 325435 |
| 1741732500 | 21.18 | 1.21 | 6.06 | 20.27 | 21.63 | 19.92 | 494873 |
| 1741646100 | 19.97 | -1.51 | -7.03 | 21.095 | 21.095 | 19.53 | 385797 |
| 1741390500 | 21.48 | -0.36 | -1.65 | 21.67 | 22.155 | 20.65 | 390835 |
| 1741304100 | 21.84 | -1.09 | -4.75 | 22.54 | 22.765 | 21.77 | 232972 |
| 1741217700 | 22.93 | -0.1 | -0.43 | 23.16 | 23.39 | 22.45 | 274447 |
| 1741131300 | 23.03 | -0.46 | -1.96 | 22.89 | 23.39 | 22.29 | 385625 |
| 1741044900 | 23.49 | -1.27 | -5.13 | 24.925 | 24.925 | 23.44 | 193325 |
| 1740785700 | 24.76 | -0.07 | -0.28 | 24.545 | 25.18 | 24.15 | 260234 |
| 1740699300 | 24.83 | -0.12 | -0.48 | 25 | 25.675 | 24.67 | 247322 |
| 1740612900 | 24.95 | -0.09 | -0.36 | 25.1 | 25.765 | 24.87 | 158885 |
| 1740526500 | 25.04 | -0.62 | -2.42 | 25.89 | 25.89 | 24.47 | 399254 |
| 1740440100 | 25.66 | 0.57 | 2.27 | 25.015 | 26.15 | 24.728 | 573932 |
| 1740180900 | 25.09 | -0.48 | -1.88 | 25.91 | 25.91 | 24.875 | 615721 |
| 1740094500 | 25.57 | -0.48 | -1.84 | 25.78 | 25.875 | 25.34 | 206064 |
| 1740008100 | 26.05 | 0.2 | 0.77 | 25.63 | 26.49 | 25.63 | 242856 |
| 1739921700 | 25.85 | -1.75 | -6.34 | 27.5 | 27.569 | 25.315 | 816523 |
| 1739576100 | 27.6 | -1.55 | -5.32 | 29.12 | 29.12 | 27.27 | 361631 |
| 1739489700 | 29.15 | -0.01 | -0.03 | 28.85 | 30.03 | 28.1 | 412056 |
| 1739403300 | 29.16 | 0.01 | 0.03 | 24.49 | 29.44 | 23.28 | 732698 |
| 1739316900 | 29.15 | -0.34 | -1.15 | 29.11 | 29.51 | 28.725 | 316524 |
| 1739230500 | 29.49 | 0.52 | 1.79 | 29.15 | 29.97 | 29.1 | 160512 |
| 1738971300 | 28.97 | -0.42 | -1.43 | 29.79 | 29.79 | 28.93 | 148841 |
| 1738884900 | 29.39 | -0.14 | -0.47 | 29.68 | 30.12 | 29.16 | 196804 |
| 1738798500 | 29.53 | 0.33 | 1.13 | 29.28 | 29.81 | 29.03 | 214506 |
| 1738712100 | 29.2 | 0.34 | 1.18 | 29.019 | 29.265 | 28.45 | 99928 |
| 1738625700 | 28.86 | -0.18 | -0.62 | 28.22 | 29.495 | 28.22 | 230570 |
| 1738366500 | 29.04 | -0.68 | -2.29 | 29.78 | 30.105 | 28.76 | 167985 |
| 1738280100 | 29.72 | 0.25 | 0.85 | 29.87 | 30.24 | 29.6 | 173113 |
| 1738193700 | 29.47 | -0.25 | -0.84 | 29.65 | 29.94 | 29.422 | 157310 |
| 1738107300 | 29.72 | 0.29 | 0.99 | 29.47 | 29.87 | 29.07 | 181948 |
| 1738020900 | 29.43 | -0.76 | -2.52 | 29.67 | 30.2 | 29.09 | 212497 |
| 1737761700 | 30.19 | -0.24 | -0.79 | 30.45 | 31.235 | 30.19 | 115940 |
| 1737675300 | 30.43 | 0 | 0.00 | 30.43 | 30.43 | 30.43 | 0 |
| 1737588900 | 30.43 | 0.09 | 0.30 | 30.44 | 30.51 | 29.92 | 193940 |
| 1737502500 | 30.34 | 0.64 | 2.15 | 30.1073 | 30.545 | 29.82 | 215237 |
| 1737156900 | 29.7 | -0.12 | -0.40 | 30.46 | 30.46 | 29.2179 | 209602 |
| 1737070500 | 29.82 | -0.18 | -0.60 | 30.23 | 30.39 | 29.75 | 284739 |
| 1736984100 | 30 | 0.52 | 1.76 | 30.37 | 30.5 | 29.69 | 689585 |
| 1736897700 | 29.48 | 0.47 | 1.62 | 29.55 | 30.42 | 29.41 | 306932 |
| 1736811300 | 29.01 | -0.76 | -2.55 | 29.4 | 29.4 | 28.495 | 318667 |
| 1736552100 | 29.77 | -0.32 | -1.06 | 29.48 | 30.02 | 28.81 | 264246 |
| 1736379300 | 30.09 | -0.45 | -1.47 | 30.06 | 30.545 | 29.52 | 216680 |
| 1736292900 | 30.54 | -0.43 | -1.39 | 31.08 | 31.61 | 30.3 | 159980 |
| 1736206500 | 30.97 | 0.24 | 0.78 | 31.145 | 31.57 | 30.705 | 229907 |
| 1735947300 | 30.73 | -0.02 | -0.07 | 31.015 | 31.05 | 30.47 | 135602 |
| 1735860900 | 30.75 | -0.2 | -0.65 | 31.45 | 32.092799 | 30.31 | 141855 |
| 1735688100 | 30.95 | -0.46 | -1.46 | 31.53 | 31.7 | 30.9 | 147414 |
| 1735601700 | 31.41 | -0.32 | -1.01 | 31.38 | 31.56 | 30.72 | 203664 |
| 1735342500 | 31.73 | -0.36 | -1.12 | 32.08 | 32.21 | 31.2355 | 197861 |
| 1735256100 | 32.09 | 0.31 | 0.98 | 31.64 | 32.28 | 31.64 | 172710 |
| 1735077840 | 31.78 | -0.17 | -0.53 | 31.79 | 32.27 | 31.32 | 113675 |
| 1734996900 | 31.95 | -0.65 | -1.99 | 32.96 | 32.96 | 31.79 | 293899 |
| 1734737700 | 32.6 | 0.49 | 1.53 | 31.68 | 33.18 | 31.6247 | 268593 |
| 1734651300 | 32.11 | 0.61 | 1.94 | 31.97 | 32.689999 | 31.83 | 286134 |
| 1734564900 | 31.5 | -1.37 | -4.17 | 33.15 | 34.285 | 30.64 | 397378 |
| 1734478500 | 32.869999 | -0.04 | -0.12 | 32.46 | 33.99 | 32.189999 | 354733 |
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
