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 | 5.13 | 5.08575394072 | 100.87 | 108.52 | 100.1 | 211070 | 103.92278794 | DR |
| 4 | -4.9 | -4.41839495041 | 110.9 | 111.88 | 99.97 | 205813 | 104.39588928 | DR |
| 12 | 5.24 | 5.20047637952 | 100.76 | 114.21 | 94.715 | 216484 | 104.5573806 | DR |
| 26 | 17.67 | 20.0045284728 | 88.33 | 119.71 | 83.4 | 214837 | 102.23467026 | DR |
| 52 | 26.76 | 33.7708228168 | 79.24 | 119.71 | 76.3107 | 193065 | 93.39012233 | DR |
| 156 | 68.66 | 183.87787895 | 37.34 | 119.71 | 35.1952 | 190806 | 66.52946841 | DR |
| 260 | 53.63 | 102.405957609 | 52.37 | 119.71 | 30.14 | 205326 | 55.50086031 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1774564800 | 99.72 | -2.02 | -1.99 | 100.86 | 101.76 | 99.585 | 168753 |
| 1774478400 | 101.74 | -0.2 | -0.20 | 102.89 | 103.54 | 101.595 | 334127 |
| 1774392000 | 101.94 | -0.64 | -0.62 | 100.38 | 101.94 | 99 | 600460 |
| 1774305600 | 102.58 | 2.19 | 2.18 | 101.23 | 103.52 | 101.115 | 227532 |
| 1774046400 | 100.39 | -3.05 | -2.95 | 103.66 | 104.05 | 99.48 | 168740 |
| 1773960000 | 103.44 | 2.43 | 2.41 | 100.04 | 103.7947 | 100.04 | 252945 |
| 1773873600 | 101.01 | -2.08 | -2.02 | 102.96 | 103.67 | 101 | 241652 |
| 1773787200 | 103.09 | 0.94 | 0.92 | 103.6 | 104.1 | 102.3701 | 241196 |
| 1773700800 | 102.15 | 2.68 | 2.69 | 101.65 | 102.89 | 101.38 | 261363 |
| 1773441600 | 99.47 | 0.15 | 0.15 | 100.76 | 101.94 | 98.8101 | 312537 |
| 1773355200 | 99.32 | -3.41 | -3.32 | 100.88 | 100.88 | 98.52 | 198344 |
| 1773268800 | 102.73 | 0.2 | 0.20 | 102.86 | 103.91 | 101.27 | 154567 |
| 1773182400 | 102.53 | -0.05 | -0.05 | 102.58 | 104.77 | 101.1 | 353782 |
| 1773096000 | 102.58 | 2.83 | 2.84 | 97.94 | 102.61 | 97.01 | 334712 |
| 1772840400 | 99.75 | -2.64 | -2.58 | 100 | 100.5399 | 97.21 | 404649 |
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.
