Premium
KB Financial Group Inc (KB)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.85 | -5.615281244 | 104.18 | 106.69 | 98.28 | 565785 | 101.89597343 | DR |
| 4 | -2.54 | -2.51809259443 | 100.87 | 115.85 | 98.28 | 332861 | 104.149401 | DR |
| 12 | -1.53 | -1.532145003 | 99.86 | 115.85 | 97.66 | 242400 | 105.44390087 | DR |
| 26 | 11.95 | 13.8342208845 | 86.38 | 119.71 | 84.8951 | 245452 | 103.37493145 | DR |
| 52 | 16.98 | 20.872771973 | 81.35 | 119.71 | 76.3107 | 200962 | 95.4232668 | DR |
| 156 | 62.24 | 172.457744528 | 36.09 | 119.71 | 35.1952 | 193993 | 68.46723553 | DR |
| 260 | 47.68 | 94.1362290227 | 50.65 | 119.71 | 30.14 | 207681 | 56.53729059 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513600 | 98.33 | -1.66 | -1.66 | 97.98 | 99.3 | 97.01 | 367096 |
| 1782427200 | 99.99 | 0.08 | 0.08 | 100.32 | 101.23 | 99.26 | 360366 |
| 1782340800 | 99.91 | -2.67 | -2.60 | 100.03 | 100.3573 | 98.6 | 886985 |
| 1782254400 | 102.58 | -3.33 | -3.14 | 100.95 | 104.27 | 100.65 | 489195 |
| 1782168000 | 105.91 | -0.86 | -0.81 | 104.18 | 106.69 | 103.1 | 526592 |
| 1781822400 | 106.77 | 0.36 | 0.34 | 107.2 | 108.2 | 106.58 | 243337 |
| 1781736000 | 106.41 | -7.76 | -6.80 | 110.1 | 110.39 | 106.27 | 522752 |
| 1781649600 | 114.17 | 0.54 | 0.48 | 113.67 | 115.85 | 112.39 | 190731 |
| 1781563200 | 113.63 | 5.83 | 5.41 | 112.33 | 114.37 | 112.33 | 319734 |
| 1781304000 | 107.8 | 4.47 | 4.33 | 106.14 | 108.76 | 106.14 | 155307 |
| 1781217600 | 103.33 | 2.57 | 2.55 | 100.35 | 103.83 | 99.91 | 329931 |
| 1781131200 | 100.76 | -1.49 | -1.46 | 102.3 | 103.3 | 100.76 | 232496 |
| 1781044800 | 102.25 | 1.86 | 1.85 | 101.96 | 103.57 | 100.4 | 362225 |
| 1780958400 | 100.39 | -7.52 | -6.97 | 101.44 | 101.44 | 99.35 | 357112 |
| 1780699200 | 107.91 | 0.43 | 0.40 | 109.3 | 110.33 | 107.51 | 292237 |
| 1780612800 | 107.48 | 3.36 | 3.23 | 105.88 | 108.52 | 105.88 | 234316 |
| 1780526400 | 104.12 | -0.36 | -0.34 | 104.44 | 104.64 | 103.075 | 206614 |
| 1780440000 | 104.48 | 2.7 | 2.65 | 102.84 | 105.47 | 102.84 | 195312 |
| 1780353600 | 101.78 | 0.34 | 0.34 | 101.45 | 102.25 | 100.5 | 169037 |
| 1780094400 | 101.44 | 0.39 | 0.39 | 100.87 | 101.835 | 100.1 | 250073 |
| 1780008000 | 101.05 | -1.52 | -1.48 | 100.54 | 101.6 | 99.97 | 241997 |
| 1779921600 | 102.57 | -2.96 | -2.80 | 104.55 | 104.55 | 101.94 | 221718 |
| 1779835200 | 105.53 | 0.65 | 0.62 | 106.12 | 106.88 | 104.11 | 214725 |
| 1779489600 | 104.88 | -0.05 | -0.05 | 105.72 | 106.4 | 104.88 | 138866 |
| 1779403200 | 104.93 | 0.86 | 0.83 | 103.96 | 105.88 | 103.06 | 178122 |
| 1779316800 | 104.07 | 1 | 0.97 | 103.03 | 105.25 | 101.54 | 311515 |
| 1779230400 | 103.07 | -0.64 | -0.62 | 102.03 | 104.0099 | 101.09 | 212967 |
| 1779144000 | 103.71 | -0.47 | -0.45 | 104.39 | 104.745 | 103.46 | 139421 |
| 1778884800 | 104.18 | -1.61 | -1.52 | 104.03 | 104.92 | 103.26 | 138839 |
| 1778798400 | 105.79 | 2.11 | 2.04 | 104.51 | 106.4999 | 104.11 | 173903 |
| 1778712000 | 103.68 | -1.15 | -1.10 | 102.19 | 104.695 | 101.77 | 282850 |
| 1778625600 | 104.83 | -4.15 | -3.81 | 105.01 | 105.01 | 102.67 | 293484 |
| 1778539200 | 108.98 | -2.16 | -1.94 | 109.5 | 109.69 | 108.115 | 193644 |
| 1778280000 | 111.14 | 1.35 | 1.23 | 110.9 | 111.88 | 110.81 | 113044 |
| 1778193600 | 109.79 | -1.1 | -0.99 | 110.99 | 111.11 | 109.2948 | 166806 |
| 1778107200 | 110.89 | 1.91 | 1.75 | 110.57 | 111.4 | 110.23 | 135355 |
| 1778020800 | 108.98 | 3.06 | 2.89 | 107.06 | 109.954 | 107.06 | 158860 |
| 1777934400 | 105.92 | -4.29 | -3.89 | 108.39 | 108.47 | 105.51 | 151485 |
| 1777675200 | 110.21 | -1.01 | -0.91 | 110.61 | 111.67 | 109.905 | 142397 |
| 1777588800 | 111.22 | 4.48 | 4.20 | 108.5 | 111.4 | 108.5 | 113226 |
| 1777502400 | 106.74 | -0.49 | -0.46 | 107.92 | 108.55 | 106.57 | 147610 |
| 1777416000 | 107.23 | 0.47 | 0.44 | 106.62 | 107.36 | 105.58 | 185568 |
| 1777329600 | 106.76 | 0 | 0.00 | 107.27 | 108.18 | 106.69 | 176366 |
| 1777070400 | 106.76 | 0.12 | 0.11 | 107.41 | 107.41 | 106.05 | 134961 |
| 1776984000 | 106.64 | -0.12 | -0.11 | 107.23 | 110.085 | 106 | 174524 |
| 1776897600 | 106.76 | -0.54 | -0.50 | 108.38 | 108.76 | 106.76 | 275411 |
| 1776811200 | 107.3 | -3.12 | -2.83 | 109.89 | 110.21 | 107.15 | 218052 |
| 1776724800 | 110.42 | -1.77 | -1.58 | 110.35 | 111.53 | 109.795 | 165310 |
| 1776465600 | 112.19 | 2.78 | 2.54 | 110.23 | 114.21 | 110.23 | 185651 |
| 1776379200 | 109.41 | 2.88 | 2.70 | 108.8 | 110.3859 | 107.045 | 154563 |
| 1776292800 | 106.53 | -3.05 | -2.78 | 109.2 | 109.23 | 106.5 | 280961 |
| 1776206400 | 109.58 | 0.38 | 0.35 | 108.35 | 109.69 | 107.76 | 291618 |
| 1776120000 | 109.2 | -0.05 | -0.05 | 107 | 109.265 | 105.5088 | 248161 |
| 1775860800 | 109.25 | 1.79 | 1.67 | 107.91 | 109.7 | 107.91 | 255243 |
| 1775774400 | 107.46 | 0.49 | 0.46 | 103.72 | 107.73 | 103.72 | 311301 |
| 1775688000 | 106.97 | 7.17 | 7.18 | 104.62 | 107.79 | 104.62 | 246568 |
| 1775601600 | 99.8 | -0.17 | -0.17 | 99.13 | 99.8 | 97.66 | 159756 |
| 1775515200 | 99.97 | 0.37 | 0.37 | 99.86 | 100.3318 | 99.08 | 157573 |
| 1775169600 | 99.6 | -1.23 | -1.22 | 96.3 | 99.75 | 96.3 | 176944 |
| 1775083200 | 100.83 | 1.1 | 1.10 | 100.3 | 101.73 | 99.71 | 322113 |
| 1774996800 | 99.73 | 2.21 | 2.27 | 95.8 | 99.74 | 94.715 | 290558 |
| 1774910400 | 97.52 | -1.85 | -1.86 | 98.8 | 98.8 | 96.46 | 194558 |
| 1774651200 | 99.37 | -0.35 | -0.35 | 99.8 | 101.46 | 99.01 | 214806 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
