Premium
Knowles Corp (1K3)
TG
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 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 15.8 | -1.2 | -7.06 | 15.8 | 15.8 | 15.8 | 52 |
| 1740691620 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1740605220 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1740518820 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1740432420 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1740173220 | 17 | -0.6 | -3.41 | 17 | 17 | 17 | 5 |
| 1740086820 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
| 1740000420 | 17.6 | 0.1 | 0.57 | 17.6 | 17.6 | 17.6 | 5 |
| 1739914020 | 17.5 | -0.1 | -0.57 | 17.5 | 17.5 | 17.5 | 1 |
| 1739827620 | 17.6 | 1.8 | 11.39 | 17.6 | 17.6 | 17.6 | 1 |
| 1739568420 | 15.8 | -2.1 | -11.73 | 17.3 | 17.3 | 14.5 | 2904 |
| 1739482020 | 17.899999 | 0 | 0.00 | 17.899999 | 17.899999 | 17.899999 | 0 |
| 1739395620 | 17.899999 | 0 | 0.00 | 17.899999 | 17.899999 | 17.899999 | 0 |
| 1739309220 | 17.899999 | 0 | 0.00 | 17.899999 | 17.899999 | 17.899999 | 0 |
| 1739222820 | 17.899999 | 0 | 0.00 | 17.899999 | 17.899999 | 17.899999 | 0 |
| 1738963620 | 17.899999 | 0 | 0.00 | 17.899999 | 17.899999 | 17.899999 | 0 |
| 1738877220 | 17.899999 | -0.4 | -2.19 | 17.899999 | 17.899999 | 17.899999 | 132 |
| 1738790820 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1738704420 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1738618020 | 18.3 | -0.1 | -0.54 | 18.3 | 18.3 | 18.3 | 2 |
| 1738358820 | 18.399999 | 0 | 0.00 | 18.399999 | 18.399999 | 18.399999 | 0 |
| 1738272420 | 18.399999 | 0 | 0.00 | 18.399999 | 18.399999 | 18.399999 | 0 |
| 1738186020 | 18.399999 | -0.7 | -3.66 | 18.399999 | 18.399999 | 18.399999 | 20 |
| 1738099620 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1738013220 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1737754020 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1737667620 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1737581220 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1737494820 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1737408420 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1737149220 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1737062820 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1736976420 | 19.1 | -0.1 | -0.52 | 19.1 | 19.1 | 19.1 | 1 |
| 1736890020 | 19.2 | 0.4 | 2.13 | 19.2 | 19.2 | 19.2 | 750 |
| 1736803620 | 18.8 | -0.6 | -3.09 | 18.8 | 18.8 | 18.8 | 69 |
| 1736544420 | 19.399999 | -0.2 | -1.02 | 19.399999 | 19.399999 | 19.399999 | 158 |
| 1736458020 | 19.6 | 0 | 0.00 | 19.6 | 19.6 | 19.6 | 0 |
| 1736371620 | 19.6 | 0 | 0.00 | 19.6 | 19.6 | 19.6 | 0 |
| 1736285220 | 19.6 | 0.1 | 0.51 | 19.6 | 19.6 | 19.6 | 52 |
| 1736198820 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1735939620 | 19.5 | 0.1 | 0.52 | 19.5 | 19.5 | 19.5 | 10 |
| 1735853220 | 19.399999 | 0.4 | 2.11 | 19.6 | 19.6 | 19.399999 | 880 |
| 1735594020 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1735334820 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1734989220 | 19 | -0.1 | -0.52 | 19 | 19 | 19 | 12 |
| 1734730020 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1734643620 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1734557220 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1734470820 | 19.1 | 0.1 | 0.53 | 19.1 | 19.1 | 19.1 | 1 |
| 1734384420 | 19 | 0.1 | 0.53 | 19 | 19 | 19 | 1 |
| 1734125220 | 18.899999 | 0 | 0.00 | 18.899999 | 18.899999 | 18.899999 | 0 |
| 1734038820 | 18.899999 | 0 | 0.00 | 18.899999 | 18.899999 | 18.899999 | 0 |
| 1733952420 | 18.899999 | 0 | 0.00 | 18.899999 | 18.899999 | 18.899999 | 0 |
| 1733866020 | 18.899999 | 0 | 0.00 | 18.899999 | 18.899999 | 18.899999 | 0 |
| 1733779620 | 18.899999 | 0.3 | 1.61 | 18.6 | 18.899999 | 18.6 | 287 |
| 1733520420 | 18.6 | 0 | 0.00 | 18.6 | 18.6 | 18.6 | 0 |
| 1733434020 | 18.6 | 0.4 | 2.20 | 18.6 | 18.6 | 18.6 | 72 |
| 1733295600 | 18.2 | 0 | 0.00 | 18.2 | 18.2 | 18.2 | 0 |
| 1733209200 | 18.2 | 0 | 0.00 | 18.2 | 18.2 | 18.2 | 0 |
| 1733122800 | 18.2 | 0 | 0.00 | 18.2 | 18.2 | 18.2 | 0 |
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
