Premium
Knife River Corporation (KNF)
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 | 8.51 | 8.83054892601 | 96.37 | 105.95 | 91.46 | 508533 | 99.45266687 | CS |
| 4 | 4.68 | 4.67065868263 | 100.2 | 106.52 | 91.46 | 510066 | 101.3151738 | CS |
| 12 | 11.38 | 12.1711229947 | 93.5 | 108.39 | 84.7 | 470561 | 100.5634746 | CS |
| 26 | 23.38 | 28.6871165644 | 81.5 | 108.39 | 67.22 | 404985 | 91.61012509 | CS |
| 52 | 42.89 | 69.188578803 | 61.99 | 108.39 | 61.82 | 392046 | 82.74153275 | CS |
| 156 | 69.88 | 199.657142857 | 35 | 108.39 | 33.6712 | 491633 | 66.04898136 | CS |
| 260 | 69.88 | 199.657142857 | 35 | 108.39 | 33.6712 | 491633 | 66.04898136 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 104.88 | 0.61 | 0.59 | 105.59 | 106.58 | 103.83 | 316460 |
| 1737070800 | 104.27 | 3.03 | 2.99 | 101.99 | 104.64 | 101.5 | 481397 |
| 1736984400 | 101.24 | 1.03 | 1.03 | 104.23 | 105.95 | 100.91 | 575117 |
| 1736898000 | 100.21 | 4.83 | 5.06 | 95.92 | 100.9 | 95.79 | 578206 |
| 1736811600 | 95.38 | 0.17 | 0.18 | 92.9 | 95.43 | 92.9 | 395544 |
| 1736552400 | 95.21 | -3.03 | -3.08 | 96.37 | 96.55 | 91.46 | 512402 |
| 1736379600 | 98.24 | 1.24 | 1.28 | 96 | 98.28 | 95.25 | 565461 |
| 1736293200 | 97 | -5.32 | -5.20 | 102.02 | 103.11 | 96.12 | 729120 |
| 1736206800 | 102.32 | 1.3 | 1.29 | 101.4 | 102.515 | 100.485 | 487435 |
| 1735947600 | 101.02 | 0.6 | 0.60 | 100.82 | 101.77 | 99.71 | 440878 |
| 1735861200 | 100.42 | -1.22 | -1.20 | 103 | 104.32 | 100.02 | 505348 |
| 1735688400 | 101.64 | -0.71 | -0.69 | 103.12 | 103.8 | 101.23 | 296758 |
| 1735602000 | 102.35 | -0.62 | -0.60 | 101.86 | 102.81 | 100.05 | 254647 |
| 1735342800 | 102.97 | -1.17 | -1.12 | 103.31 | 104.41 | 101.71 | 276379 |
| 1735256400 | 104.14 | 0.58 | 0.56 | 102.58 | 104.83 | 102.34 | 279283 |
| 1735077840 | 103.56 | 0.93 | 0.91 | 102.74 | 103.98 | 101.2 | 157228 |
| 1734997200 | 102.63 | -3.08 | -2.91 | 104.76 | 105.73 | 102.07 | 530032 |
| 1734738000 | 105.71 | 5.68 | 5.68 | 100.2 | 106.52 | 100 | 1605884 |
| 1734651600 | 100.03 | -0.89 | -0.88 | 102.62 | 103.2 | 99.99 | 460104 |
| 1734565200 | 100.92 | -3.93 | -3.75 | 105.62 | 108.39 | 99.98 | 686975 |
| 1734478800 | 104.85 | -1.66 | -1.56 | 104.81 | 106.5 | 103.83 | 728172 |
| 1734392400 | 106.51 | 4.2 | 4.11 | 102.96 | 106.775 | 101.944 | 914041 |
| 1734133200 | 102.31 | -2.85 | -2.71 | 105.17 | 105.285 | 100.85 | 431262 |
| 1734046800 | 105.16 | -0.57 | -0.54 | 105.01 | 107.96 | 105.01 | 987076 |
| 1733960400 | 105.73 | 2.92 | 2.84 | 104.37 | 107.23 | 103.28 | 793442 |
| 1733874000 | 102.81 | 0.47 | 0.46 | 102.3 | 103.83 | 101.39 | 323959 |
| 1733787600 | 102.34 | -3 | -2.85 | 106.13 | 107.72 | 100.925 | 716276 |
| 1733528400 | 105.34 | 2.33 | 2.26 | 103.54 | 105.74 | 102.205 | 409184 |
| 1733442000 | 103.01 | -0.58 | -0.56 | 103.46 | 104.27 | 102.39 | 208047 |
| 1733355600 | 103.59 | 0.07 | 0.07 | 103.33 | 104.15 | 101.75 | 227596 |
| 1733269200 | 103.52 | 1.14 | 1.11 | 103.44 | 103.6 | 101.87 | 276119 |
| 1733182800 | 102.38 | -1.12 | -1.08 | 104.28 | 104.47 | 102.1914 | 291003 |
| 1732917840 | 103.5 | 0.75 | 0.73 | 104.16 | 104.62 | 103.1 | 131103 |
| 1732750800 | 102.75 | -1.83 | -1.75 | 105.11 | 105.63 | 102.28 | 252408 |
| 1732664400 | 104.58 | 0.52 | 0.50 | 102.91 | 104.66 | 101.95 | 329987 |
| 1732578000 | 104.06 | 1.41 | 1.37 | 102.71 | 105.44 | 101.5 | 618550 |
| 1732318800 | 102.65 | 2.13 | 2.12 | 100.53 | 102.775 | 100.165 | 458878 |
| 1732232400 | 100.52 | 2.22 | 2.26 | 99.05 | 100.915 | 98.71 | 292071 |
| 1732146000 | 98.3 | 0.65 | 0.67 | 97.73 | 98.68 | 96.9 | 331632 |
| 1732059600 | 97.65 | 2.18 | 2.28 | 94.39 | 97.74 | 94.39 | 318528 |
| 1731973200 | 95.47 | 1.22 | 1.29 | 94.35 | 96.48 | 93.37 | 333367 |
| 1731714000 | 94.25 | -0.42 | -0.44 | 95.09 | 95.5 | 93.2296 | 218469 |
| 1731627600 | 94.67 | -0.71 | -0.74 | 95.34 | 96.3 | 93.68 | 349902 |
| 1731541200 | 95.38 | -1.13 | -1.17 | 97.59 | 98 | 95.16 | 396052 |
| 1731454800 | 96.51 | -2.43 | -2.46 | 98.8 | 99.72 | 96.5 | 433605 |
| 1731368400 | 98.94 | -2.16 | -2.14 | 101.82 | 102.72 | 98.57 | 418356 |
| 1731109200 | 101.1 | 0.02 | 0.02 | 101.88 | 103.3323 | 100.735 | 317395 |
| 1731022800 | 101.08 | 0.55 | 0.55 | 100.69 | 101.955 | 98.36 | 397082 |
| 1730936400 | 100.53 | 8.87 | 9.68 | 98.95 | 103.14 | 97.01 | 822869 |
| 1730850000 | 91.66 | 2.43 | 2.72 | 89.37 | 92.13 | 88.7625 | 618044 |
| 1730763600 | 89.23 | -8.24 | -8.45 | 91.14 | 92.95 | 84.7 | 1079677 |
| 1730500800 | 97.47 | 0.15 | 0.15 | 98.09 | 99.24 | 96.61 | 578162 |
| 1730414400 | 97.32 | -1.76 | -1.78 | 98.87 | 99 | 96.88 | 388307 |
| 1730328000 | 99.08 | 2.67 | 2.77 | 96.2 | 99.54 | 96.2 | 399166 |
| 1730241600 | 96.41 | 0.66 | 0.69 | 93.83 | 96.44 | 93.65 | 243535 |
| 1730155200 | 95.75 | 2.3 | 2.46 | 94.4 | 95.86 | 94.03 | 250337 |
| 1729896000 | 93.45 | 0.8 | 0.86 | 93.5 | 94.69 | 92.55 | 249583 |
| 1729809600 | 92.65 | 1.15 | 1.26 | 91.42 | 93.126 | 90.7 | 270502 |
| 1729723200 | 91.5 | -1.08 | -1.17 | 92.19 | 92.91 | 89.99 | 212351 |
| 1729636800 | 92.58 | -2.36 | -2.49 | 94.17 | 94.53 | 92.33 | 253829 |
| 1729550400 | 94.94 | 1.5 | 1.61 | 94.12 | 95.85 | 93.45 | 292511 |
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
