Premium
KB Financial Group Inc (KB)
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 | 0.84 | 1.37075718016 | 61.28 | 62.99 | 61.06 | 146471 | 62.28917422 | DR |
| 4 | 4.22 | 7.2884283247 | 57.9 | 63.16 | 56.21 | 156990 | 59.67241277 | DR |
| 12 | -4.08 | -6.16314199396 | 66.2 | 71.045 | 56.21 | 187399 | 62.29042209 | DR |
| 26 | 1.26 | 2.07032533684 | 60.86 | 72.89 | 56.21 | 184093 | 63.14693593 | DR |
| 52 | 22.97 | 58.6717752235 | 39.15 | 72.89 | 38.925 | 200241 | 58.24932401 | DR |
| 156 | 13.35 | 27.3733852778 | 48.77 | 72.89 | 30.14 | 218044 | 45.37659276 | DR |
| 260 | 22.18 | 55.5332999499 | 39.94 | 72.89 | 20.93 | 209927 | 42.91035141 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 62.12 | -0.17 | -0.27 | 62.74 | 62.74 | 61.96 | 131955 |
| 1737675600 | 62.29 | 0 | 0.00 | 62.29 | 62.29 | 62.29 | 0 |
| 1737589200 | 62.29 | -0.58 | -0.92 | 62.87 | 62.99 | 62.18 | 141157 |
| 1737502800 | 62.87 | 1.61 | 2.63 | 61.79 | 62.95 | 61.79 | 190585 |
| 1737157200 | 61.26 | -0.63 | -1.02 | 61.28 | 61.59 | 61.06 | 107672 |
| 1737070800 | 61.89 | -0.94 | -1.50 | 62.9 | 62.9 | 61.5519 | 140482 |
| 1736984400 | 62.83 | 1.69 | 2.76 | 62.5 | 63.16 | 62.28 | 172942 |
| 1736898000 | 61.14 | 0.26 | 0.43 | 61.28 | 61.88 | 60.86 | 220120 |
| 1736811600 | 60.88 | 1.84 | 3.12 | 59.68 | 60.97 | 59.4445 | 170662 |
| 1736552400 | 59.04 | 0.81 | 1.39 | 58.94 | 59.54 | 58.81 | 190520 |
| 1736379600 | 58.23 | -0.07 | -0.12 | 58.015 | 58.62 | 57.69 | 145240 |
| 1736293200 | 58.3 | -0.37 | -0.63 | 58.6212 | 58.85 | 58.19 | 128215 |
| 1736206800 | 58.67 | 1.13 | 1.96 | 58.8267 | 58.98 | 58.24 | 114259 |
| 1735947600 | 57.54 | 0.68 | 1.20 | 57.2 | 57.57 | 56.92 | 205429 |
| 1735861200 | 56.86 | -0.04 | -0.07 | 57.065 | 57.5 | 56.62 | 121409 |
| 1735688400 | 56.9 | -0.1 | -0.18 | 56.92 | 57.41 | 56.71 | 121368 |
| 1735602000 | 57 | -0.7 | -1.21 | 56.38 | 57.05 | 56.21 | 189593 |
| 1735342800 | 57.7 | -0.62 | -1.06 | 57.65 | 58.02 | 57.42 | 123828 |
| 1735256400 | 58.32 | -1.23 | -2.07 | 59.16 | 59.16 | 58.02 | 140023 |
| 1735077840 | 59.55 | -0.03 | -0.05 | 59.5 | 59.68 | 59.3314 | 45802 |
| 1734997200 | 59.58 | 0.5 | 0.85 | 59.5 | 59.66 | 59.01 | 151149 |
| 1734738000 | 59.08 | -0.14 | -0.24 | 59.07 | 59.55 | 58.8861 | 238055 |
| 1734651600 | 59.22 | 0.85 | 1.46 | 59.78 | 60.175 | 58.68 | 276083 |
| 1734565200 | 58.37 | 0.05 | 0.09 | 60.25 | 60.28 | 58.37 | 331075 |
| 1734478800 | 58.32 | -0.9 | -1.52 | 58.765 | 58.88 | 58.32 | 151761 |
| 1734392400 | 59.22 | -0.18 | -0.30 | 59.24 | 59.65 | 59 | 144443 |
| 1734133200 | 59.4 | -1.43 | -2.35 | 59.72 | 60.0025 | 59.27 | 162260 |
| 1734046800 | 60.83 | 0.6 | 1.00 | 60.62 | 60.98 | 59.6 | 254805 |
| 1733960400 | 60.23 | 1.47 | 2.50 | 59.77 | 60.41 | 59.63 | 362706 |
| 1733874000 | 58.76 | 0.28 | 0.48 | 58.98 | 59.95 | 58.73 | 250100 |
| 1733787600 | 58.48 | -1.71 | -2.84 | 58.21 | 58.93 | 58.055 | 342983 |
| 1733528400 | 60.19 | -0.09 | -0.15 | 60.37 | 60.41 | 59.85 | 327109 |
| 1733442000 | 60.28 | -7 | -10.40 | 61.28 | 61.3173 | 60.04 | 796551 |
| 1733355600 | 67.28 | -0.38 | -0.56 | 67 | 67.39 | 66.61 | 276803 |
| 1733269200 | 67.66 | -1.1 | -1.60 | 66.34 | 68.99 | 64.39 | 1060358 |
| 1733182800 | 68.76 | -0.17 | -0.25 | 68.7 | 69 | 68.29 | 77258 |
| 1732917840 | 68.93 | -1.86 | -2.63 | 69.02 | 69.125 | 68.73 | 66958 |
| 1732750800 | 70.79 | 1.61 | 2.33 | 70.75 | 71.045 | 70.57 | 87951 |
| 1732664400 | 69.18 | -0.58 | -0.83 | 68.97 | 69.26 | 68.47 | 97123 |
| 1732578000 | 69.76 | -0.17 | -0.24 | 70.37 | 70.37 | 69.5 | 128686 |
| 1732318800 | 69.93 | 0.8 | 1.16 | 69.68 | 69.93 | 69.3844 | 108273 |
| 1732232400 | 69.13 | 1.21 | 1.78 | 69.61 | 69.79 | 68.99 | 112704 |
| 1732146000 | 67.92 | 2.07 | 3.14 | 67.98 | 68.2061 | 67.485 | 119752 |
| 1732059600 | 65.849999 | 0.59 | 0.90 | 65.3 | 65.9 | 64.9948 | 92715 |
| 1731973200 | 65.26 | 1.12 | 1.75 | 65.069999 | 65.5534 | 65.05 | 62292 |
| 1731714000 | 64.14 | -0.29 | -0.45 | 64.29 | 64.4 | 63.85 | 95298 |
| 1731627600 | 64.43 | -0.04 | -0.06 | 64.375 | 64.9 | 64.2101 | 136062 |
| 1731541200 | 64.47 | -0.58 | -0.89 | 64.69 | 64.855 | 64.31 | 87252 |
| 1731454800 | 65.05 | -1.14 | -1.72 | 65.769999 | 65.83 | 64.8442 | 89478 |
| 1731368400 | 66.19 | 0.14 | 0.21 | 66.16 | 66.3 | 65.78 | 71951 |
| 1731109200 | 66.05 | -1.95 | -2.87 | 66.56 | 66.719899 | 65.739999 | 102449 |
| 1731022800 | 68 | 0.75 | 1.12 | 67.735 | 68.0868 | 67.5 | 131253 |
| 1730936400 | 67.25 | 0.81 | 1.22 | 66.87 | 67.55 | 66.322999 | 123221 |
| 1730850000 | 66.44 | 1.2 | 1.84 | 65.905 | 66.45 | 65.79 | 118812 |
| 1730763600 | 65.239999 | -0.84 | -1.27 | 65.849999 | 66 | 65.239999 | 93336 |
| 1730500800 | 66.08 | 0.84 | 1.29 | 66.2 | 66.675 | 66.06 | 116794 |
| 1730414400 | 65.239999 | -2.1 | -3.12 | 65.37 | 65.37 | 64.59 | 101583 |
| 1730328000 | 67.34 | -1.47 | -2.14 | 67.8 | 68.27 | 67.34 | 100540 |
| 1730241600 | 68.81 | 0.02 | 0.03 | 68.6 | 68.88 | 68.4401 | 159999 |
| 1730155200 | 68.79 | -3.39 | -4.70 | 69 | 69.4199 | 68.79 | 220555 |
| 1729896000 | 72.18 | 5.22 | 7.80 | 72.89 | 72.89 | 71.9 | 341510 |
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
