Premium
KNOT Offshore Partners LP (KNOP)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730500800 | 6.03 | -0.04 | -0.66 | 6.0599999 | 6.1 | 5.95 | 48753 |
| 1730414400 | 6.07 | 0.14 | 2.36 | 6.03 | 6.11 | 5.9 | 71536 |
| 1730328000 | 5.93 | -0.17 | -2.79 | 6.09 | 6.13 | 5.91 | 53780 |
| 1730241600 | 6.1 | -0.05 | -0.81 | 6.22 | 6.22 | 6.04 | 83231 |
| 1730155200 | 6.15 | -0.2 | -3.15 | 6.23 | 6.26 | 6.15 | 46614 |
| 1729896000 | 6.35 | 0.06 | 0.95 | 6.25 | 6.49 | 6.23 | 49041 |
| 1729809600 | 6.29 | 0.06 | 0.96 | 6.25 | 6.32 | 6.13 | 55074 |
| 1729723200 | 6.23 | -0.04 | -0.64 | 6.25 | 6.26 | 6.05 | 87559 |
| 1729636800 | 6.2699999 | -0.11 | -1.72 | 6.35 | 6.36 | 6.26 | 46693 |
| 1729550400 | 6.38 | -0.01 | -0.16 | 6.36 | 6.41 | 6.35 | 37368 |
| 1729291200 | 6.39 | -0.12 | -1.84 | 6.45 | 6.51 | 6.38 | 57812 |
| 1729204800 | 6.51 | 0 | 0.00 | 6.51 | 6.53 | 6.38 | 79258 |
| 1729118400 | 6.51 | -0.05 | -0.76 | 6.58 | 6.65 | 6.44 | 98446 |
| 1729032000 | 6.5599999 | -0.03 | -0.46 | 6.5599999 | 6.6007999 | 6.5 | 28545 |
| 1728945600 | 6.59 | -0.03 | -0.45 | 6.6 | 6.68 | 6.41 | 101508 |
| 1728686400 | 6.62 | 0.08 | 1.22 | 6.53 | 6.67 | 6.53 | 26652 |
| 1728600000 | 6.54 | 0.04 | 0.62 | 6.46 | 6.57 | 6.38 | 66268 |
| 1728513600 | 6.5 | 0.03 | 0.46 | 6.45 | 6.59 | 6.425 | 50529 |
| 1728427200 | 6.47 | -0.08 | -1.22 | 6.47 | 6.51 | 6.4 | 74103 |
| 1728340800 | 6.55 | -0.12 | -1.80 | 6.67 | 6.7 | 6.46 | 55978 |
| 1728081600 | 6.67 | 0.07 | 1.06 | 6.6415 | 6.735 | 6.5599999 | 24046 |
| 1727995200 | 6.6 | -0.15 | -2.22 | 6.82 | 6.82 | 6.59 | 41117 |
| 1727908800 | 6.75 | 0.01 | 0.15 | 6.775 | 6.85 | 6.715 | 65765 |
| 1727822400 | 6.74 | -0.11 | -1.61 | 6.81 | 6.85 | 6.7 | 24067 |
| 1727735520 | 6.85 | 0.06 | 0.88 | 6.85 | 6.95 | 6.75 | 100761 |
| 1727476800 | 6.79 | 0.16 | 2.41 | 6.7 | 6.85 | 6.66 | 76071 |
| 1727390400 | 6.63 | 0 | 0.00 | 6.62 | 6.725 | 6.6 | 47596 |
| 1727304000 | 6.63 | 0.1 | 1.53 | 6.44 | 6.67 | 6.4174 | 67320 |
| 1727217600 | 6.53 | -0.18 | -2.68 | 6.73 | 6.81 | 6.37 | 210788 |
| 1727131200 | 6.71 | -0.04 | -0.59 | 6.78 | 6.9 | 6.64 | 125156 |
| 1726872000 | 6.75 | -0.16 | -2.32 | 6.9 | 6.98 | 6.74 | 33723 |
| 1726785600 | 6.91 | 0.1 | 1.47 | 6.935 | 6.99 | 6.8344 | 34461 |
| 1726699200 | 6.81 | 0.05 | 0.74 | 6.77 | 6.87 | 6.65 | 29389 |
| 1726612800 | 6.76 | -0.13 | -1.89 | 6.92 | 6.94 | 6.73 | 30225 |
| 1726526400 | 6.89 | -0.07 | -1.01 | 7 | 7 | 6.84 | 41424 |
| 1726267200 | 6.96 | 0 | 0.00 | 6.96 | 7.13 | 6.9301 | 31258 |
| 1726180800 | 6.96 | 0.18 | 2.65 | 6.845 | 6.99 | 6.8 | 32799 |
| 1726094400 | 6.78 | 0.01 | 0.15 | 6.69 | 6.87 | 6.68 | 33615 |
| 1726008000 | 6.77 | -0.09 | -1.31 | 6.88 | 6.97 | 6.69 | 47634 |
| 1725921600 | 6.86 | -0.11 | -1.58 | 6.97 | 7 | 6.86 | 166820 |
| 1725662400 | 6.97 | 0.06 | 0.87 | 6.9 | 7 | 6.86 | 52501 |
| 1725576000 | 6.91 | -0.06 | -0.86 | 7.08 | 7.15 | 6.89 | 65420 |
| 1725489600 | 6.97 | -0.69 | -9.01 | 7.2 | 7.35 | 6.96 | 175028 |
| 1725403200 | 7.66 | 0.63 | 8.96 | 7.1799 | 7.66 | 7.1 | 257079 |
| 1725057600 | 7.03 | 0.05 | 0.72 | 6.89 | 7.1 | 6.89 | 56534 |
| 1724971200 | 6.98 | -0.02 | -0.29 | 6.97 | 7.0554 | 6.93 | 34587 |
| 1724884800 | 7 | 0.08 | 1.16 | 6.83 | 7.025 | 6.83 | 49620 |
| 1724798400 | 6.92 | -0.08 | -1.14 | 6.94 | 7.028 | 6.9 | 45627 |
| 1724712000 | 7 | -0.12 | -1.69 | 7.25 | 7.26 | 6.92 | 56335 |
| 1724452800 | 7.12 | 0.31 | 4.55 | 6.83 | 7.2 | 6.76 | 82293 |
| 1724366400 | 6.81 | -0.11 | -1.59 | 6.95 | 7.01 | 6.81 | 38920 |
| 1724280000 | 6.92 | 0.02 | 0.29 | 6.9 | 7.01 | 6.86 | 31950 |
| 1724193600 | 6.9 | -0.27 | -3.77 | 7.23 | 7.28 | 6.89 | 73407 |
| 1724107200 | 7.17 | -0.05 | -0.69 | 7.3 | 7.35 | 7.16 | 60145 |
| 1723848000 | 7.22 | 0.22 | 3.14 | 6.96 | 7.27 | 6.93 | 92376 |
| 1723761600 | 7 | 0.06 | 0.86 | 6.92 | 7.05 | 6.81 | 82996 |
| 1723675200 | 6.94 | -0.01 | -0.14 | 6.96 | 6.96 | 6.8 | 43284 |
| 1723588800 | 6.95 | -0.05 | -0.71 | 7 | 7.05 | 6.9 | 55598 |
| 1723502400 | 7 | 0.06 | 0.86 | 6.98 | 7.06 | 6.96 | 34855 |
| 1723243200 | 6.94 | -0.16 | -2.25 | 7.12 | 7.12 | 6.83 | 41216 |
| 1723156800 | 7.1 | 0.27 | 3.95 | 6.88 | 7.171 | 6.88 | 49176 |
| 1723070400 | 6.83 | -0.08 | -1.16 | 6.99 | 7.17 | 6.77 | 100227 |
| 1722984000 | 6.91 | 0.18 | 2.67 | 6.84 | 6.975 | 6.8019 | 48047 |
| 1722897600 | 6.73 | -0.09 | -1.32 | 6.51 | 6.97 | 6.3 | 164875 |
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
