Premium
Knowles Corporation (KN)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -0.620347394541 | 16.12 | 16.82 | 15.78 | 1004313 | 16.28272636 | CS |
| 4 | -0.75 | -4.47227191413 | 16.77 | 18.74 | 15.54 | 1046801 | 16.86892072 | CS |
| 12 | -3.28 | -16.9948186528 | 19.3 | 20.855 | 15.54 | 762337 | 18.1457513 | CS |
| 26 | -1.03 | -6.04105571848 | 17.05 | 20.855 | 15.54 | 717514 | 18.21018071 | CS |
| 52 | 0.43 | 2.75817831944 | 15.59 | 20.855 | 15 | 626607 | 17.68531143 | CS |
| 156 | -5.16 | -24.3626062323 | 21.18 | 22.93 | 11.57 | 690276 | 16.90479989 | CS |
| 260 | 3.29 | 25.844461901 | 12.73 | 23.81 | 11.1 | 735042 | 17.66191933 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 16.02 | 0.21 | 1.33 | 15.8 | 16.1 | 15.72 | 648390 |
| 1741905600 | 15.81 | -0.41 | -2.53 | 16.19 | 16.44 | 15.78 | 530830 |
| 1741819200 | 16.219999 | -0.05 | -0.31 | 16.42 | 16.45 | 16.03 | 974192 |
| 1741732800 | 16.27 | -0.16 | -0.97 | 16.54 | 16.82 | 16.149999 | 1160341 |
| 1741646400 | 16.43 | 0.02 | 0.12 | 16.149999 | 16.489999 | 16 | 1346202 |
| 1741390800 | 16.41 | 0.19 | 1.17 | 16.12 | 16.41 | 15.925 | 997574 |
| 1741304400 | 16.219999 | 0.05 | 0.31 | 15.97 | 16.434999 | 15.87 | 1064064 |
| 1741218000 | 16.17 | 0.34 | 2.15 | 15.98 | 16.32 | 15.9 | 1432481 |
| 1741131600 | 15.83 | -0.11 | -0.69 | 15.66 | 16.145 | 15.54 | 1078820 |
| 1741045200 | 15.94 | -0.65 | -3.92 | 16.64 | 16.66 | 15.89 | 856577 |
| 1740786000 | 16.59 | 0.02 | 0.12 | 16.469999 | 16.77 | 16.355 | 1202902 |
| 1740699600 | 16.57 | -0.46 | -2.70 | 17.03 | 17.18 | 16.54 | 1422922 |
| 1740613200 | 17.03 | -0.24 | -1.39 | 17.29 | 17.45 | 16.955 | 763945 |
| 1740526800 | 17.27 | -0.24 | -1.37 | 17.59 | 17.68 | 17.235 | 1055779 |
| 1740440400 | 17.51 | -0.07 | -0.40 | 17.64 | 17.78 | 17.455 | 723470 |
| 1740181200 | 17.58 | -0.26 | -1.46 | 18.05 | 18.2 | 17.495 | 1038861 |
| 1740094800 | 17.84 | -0.22 | -1.22 | 17.96 | 18.06 | 17.76 | 519445 |
| 1740008400 | 18.06 | -0.28 | -1.53 | 18.32 | 18.53 | 18.06 | 1057937 |
| 1739922000 | 18.34 | 0.05 | 0.27 | 18.28 | 18.74 | 18.055 | 1033469 |
| 1739576400 | 18.29 | 0.04 | 0.22 | 16.77 | 18.65 | 16.14 | 1607776 |
| 1739490000 | 18.25 | 0.18 | 1.00 | 18.05 | 18.26 | 18.025 | 940641 |
| 1739403600 | 18.07 | -0.24 | -1.31 | 17.97 | 18.24 | 17.83 | 694966 |
| 1739317200 | 18.31 | 0.1 | 0.55 | 18.04 | 18.555 | 18.04 | 607914 |
| 1739230800 | 18.21 | -0.01 | -0.05 | 18.35 | 18.41 | 18.175 | 871491 |
| 1738971600 | 18.22 | -0.34 | -1.83 | 18.55 | 18.62 | 18.09 | 613779 |
| 1738885200 | 18.56 | -0.21 | -1.12 | 18.79 | 18.94 | 18.48 | 685647 |
| 1738798800 | 18.77 | 0.24 | 1.30 | 18.67 | 18.8614 | 18.54 | 574844 |
| 1738712400 | 18.53 | 0.26 | 1.42 | 18.21 | 18.65 | 18.165 | 460838 |
| 1738626000 | 18.27 | -0.66 | -3.49 | 18.45 | 18.6 | 18.14 | 513152 |
| 1738366800 | 18.93 | -0.02 | -0.11 | 18.94 | 19.33 | 18.87 | 731827 |
| 1738280400 | 18.95 | -0.15 | -0.79 | 19.35 | 19.43 | 18.91 | 583741 |
| 1738194000 | 19.1 | -0.16 | -0.83 | 19.27 | 19.44 | 19.065 | 630410 |
| 1738107600 | 19.26 | -0.01 | -0.05 | 19.2 | 19.4 | 18.95 | 617998 |
| 1738021200 | 19.27 | -0.68 | -3.41 | 19.66 | 19.85 | 19.2 | 793379 |
| 1737762000 | 19.95 | -0.39 | -1.92 | 20.31 | 20.35 | 19.86 | 563088 |
| 1737675600 | 20.34 | 0 | 0.00 | 20.34 | 20.34 | 20.34 | 0 |
| 1737589200 | 20.34 | -0.24 | -1.17 | 20.61 | 20.81 | 20.32 | 545308 |
| 1737502800 | 20.58 | 0.21 | 1.03 | 20.5 | 20.7701 | 20.45 | 417690 |
| 1737157200 | 20.37 | 0.37 | 1.85 | 20.31 | 20.45 | 20.17 | 397550 |
| 1737070800 | 20 | -0.03 | -0.15 | 20.1 | 20.165 | 19.92 | 445620 |
| 1736984400 | 20.03 | 0.45 | 2.30 | 20 | 20.17 | 19.665 | 457072 |
| 1736898000 | 19.58 | 0.25 | 1.29 | 19.46 | 19.76 | 19.38 | 339918 |
| 1736811600 | 19.33 | -0.11 | -0.57 | 19.08 | 19.39 | 19.03 | 349886 |
| 1736552400 | 19.44 | -0.5 | -2.51 | 19.46 | 19.74 | 19.2809 | 476294 |
| 1736379600 | 19.94 | -0.34 | -1.68 | 20.03 | 20.03 | 19.67 | 505686 |
| 1736293200 | 20.28 | -0.15 | -0.73 | 20.51 | 20.855 | 20.19 | 1137897 |
| 1736206800 | 20.43 | 0.16 | 0.79 | 20.31 | 20.74 | 20.31 | 555915 |
| 1735947600 | 20.27 | 0.26 | 1.30 | 20.22 | 20.29 | 19.95 | 324039 |
| 1735861200 | 20.01 | 0.08 | 0.40 | 20.02 | 20.28 | 19.82 | 356376 |
| 1735688400 | 19.93 | 0 | 0.00 | 20 | 20.18 | 19.89 | 355923 |
| 1735602000 | 19.93 | -0.05 | -0.25 | 19.73 | 20.13 | 19.55 | 524931 |
| 1735342800 | 19.98 | -0.2 | -0.99 | 20.045 | 20.22 | 19.78 | 448777 |
| 1735256400 | 20.18 | 0.27 | 1.36 | 19.79 | 20.18 | 19.77 | 394110 |
| 1735077840 | 19.91 | 0.15 | 0.76 | 19.79 | 19.935 | 19.68 | 283066 |
| 1734997200 | 19.76 | 0.36 | 1.86 | 19.29 | 19.8 | 19.29 | 552125 |
| 1734738000 | 19.4 | -0.14 | -0.72 | 19.38 | 19.83 | 19.34 | 2305858 |
| 1734651600 | 19.54 | 0.31 | 1.61 | 19.345 | 19.64 | 19.28 | 985472 |
| 1734565200 | 19.23 | -0.51 | -2.58 | 19.94 | 20.2 | 19.055 | 1291238 |
| 1734478800 | 19.74 | -0.49 | -2.42 | 20.22 | 20.28 | 19.72 | 725199 |
| 1734392400 | 20.23 | 0.41 | 2.07 | 19.87 | 20.49 | 19.76 | 883260 |
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
![Logo de BitTorrent [Old] (BTTUSDT).](/common/images/company/COIN_BTTUUSD.png){kind=small}
